KissMeData/080010/min/candle-20230614.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230614,213100,166369630,5740,5740,5740,5740,1658
20230614,213000,166369630,5740,5740,5740,5740,0
20230614,212900,166369630,5740,5740,5740,5740,0
20230614,212800,166369630,5740,5740,5740,5740,0
20230614,212700,166369630,5740,5740,5740,5740,0
20230614,212600,166369630,5740,5740,5740,5740,0
20230614,212500,166369630,5740,5740,5740,5740,0
20230614,212400,166369630,5740,5740,5740,5740,0
20230614,212300,166369630,5740,5740,5740,5740,0
20230614,212200,166369630,5740,5740,5740,5740,0
20230614,212100,166369630,5740,5740,5740,5740,0
20230614,212000,166369630,5740,5740,5740,5740,0
20230614,211900,166369630,5740,5740,5740,5740,0
20230614,211800,166369630,5740,5740,5740,5740,0
20230614,211700,166369630,5740,5740,5740,5740,0
20230614,211600,166369630,5740,5740,5740,5740,0
20230614,211500,166369630,5740,5740,5740,5740,0
20230614,211400,166369630,5740,5740,5740,5740,0
20230614,211300,166369630,5740,5740,5740,5740,0
20230614,211200,166369630,5740,5740,5740,5740,0
20230614,211100,166369630,5740,5740,5740,5740,0
20230614,211000,166369630,5740,5740,5740,5740,0
20230614,210900,166369630,5740,5740,5740,5740,0
20230614,210800,166369630,5740,5740,5740,5740,0
20230614,210700,166369630,5740,5740,5740,5740,0
20230614,210600,166369630,5740,5740,5740,5740,0
20230614,210500,166369630,5740,5740,5740,5740,0
20230614,210400,166369630,5740,5740,5740,5740,0
20230614,210300,166369630,5740,5740,5740,5740,0
20230614,210200,166369630,5740,5740,5740,5740,0
20230614,210100,166369630,5740,5740,5740,5740,1658
20230614,210000,166369630,5740,5740,5740,5740,0
20230614,205900,166369630,5740,5740,5740,5740,0
20230614,205800,166369630,5740,5740,5740,5740,0
20230614,205700,166369630,5740,5740,5740,5740,0
20230614,205600,166369630,5740,5740,5740,5740,0
20230614,205500,166369630,5740,5740,5740,5740,0
20230614,205400,166369630,5740,5740,5740,5740,0
20230614,205300,166369630,5740,5740,5740,5740,0
20230614,205200,166369630,5740,5740,5740,5740,0
20230614,205100,166369630,5740,5740,5740,5740,0
20230614,205000,166369630,5740,5740,5740,5740,0
20230614,204900,166369630,5740,5740,5740,5740,0
20230614,204800,166369630,5740,5740,5740,5740,0
20230614,204700,166369630,5740,5740,5740,5740,0
20230614,204600,166369630,5740,5740,5740,5740,0
20230614,204500,166369630,5740,5740,5740,5740,0
20230614,204400,166369630,5740,5740,5740,5740,0
20230614,204300,166369630,5740,5740,5740,5740,0
20230614,204200,166369630,5740,5740,5740,5740,0
20230614,204100,166369630,5740,5740,5740,5740,0
20230614,204000,166369630,5740,5740,5740,5740,0
20230614,203900,166369630,5740,5740,5740,5740,0
20230614,203800,166369630,5740,5740,5740,5740,0
20230614,203700,166369630,5740,5740,5740,5740,0
20230614,203600,166369630,5740,5740,5740,5740,0
20230614,203500,166369630,5740,5740,5740,5740,0
20230614,203400,166369630,5740,5740,5740,5740,0
20230614,203300,166369630,5740,5740,5740,5740,0
20230614,203200,166369630,5740,5740,5740,5740,0
20230614,203100,166369630,5740,5740,5740,5740,1658
20230614,203000,166369630,5740,5740,5740,5740,0
20230614,202900,166369630,5740,5740,5740,5740,0
20230614,202800,166369630,5740,5740,5740,5740,0
20230614,202700,166369630,5740,5740,5740,5740,0
20230614,202600,166369630,5740,5740,5740,5740,0
20230614,202500,166369630,5740,5740,5740,5740,0
20230614,202400,166369630,5740,5740,5740,5740,0
20230614,202300,166369630,5740,5740,5740,5740,0
20230614,202200,166369630,5740,5740,5740,5740,0
20230614,202100,166369630,5740,5740,5740,5740,0
20230614,202000,166369630,5740,5740,5740,5740,0
20230614,201900,166369630,5740,5740,5740,5740,0
20230614,201800,166369630,5740,5740,5740,5740,0
20230614,201700,166369630,5740,5740,5740,5740,0
20230614,201600,166369630,5740,5740,5740,5740,0
20230614,201500,166369630,5740,5740,5740,5740,0
20230614,201400,166369630,5740,5740,5740,5740,0
20230614,201300,166369630,5740,5740,5740,5740,0
20230614,201200,166369630,5740,5740,5740,5740,0
20230614,201100,166369630,5740,5740,5740,5740,0
20230614,201000,166369630,5740,5740,5740,5740,0
20230614,200900,166369630,5740,5740,5740,5740,0
20230614,200800,166369630,5740,5740,5740,5740,0
20230614,200700,166369630,5740,5740,5740,5740,0
20230614,200600,166369630,5740,5740,5740,5740,0
20230614,200500,166369630,5740,5740,5740,5740,0
20230614,200400,166369630,5740,5740,5740,5740,0
20230614,200300,166369630,5740,5740,5740,5740,0
20230614,200200,166369630,5740,5740,5740,5740,0
20230614,200100,166369630,5740,5740,5740,5740,1658
20230614,200000,166369630,5740,5740,5740,5740,0
20230614,195900,166369630,5740,5740,5740,5740,0
20230614,195800,166369630,5740,5740,5740,5740,0
20230614,195700,166369630,5740,5740,5740,5740,0
20230614,195600,166369630,5740,5740,5740,5740,0
20230614,195500,166369630,5740,5740,5740,5740,0
20230614,195400,166369630,5740,5740,5740,5740,0
20230614,195300,166369630,5740,5740,5740,5740,0
20230614,195200,166369630,5740,5740,5740,5740,0
20230614,195100,166369630,5740,5740,5740,5740,0
20230614,195000,166369630,5740,5740,5740,5740,0
20230614,194900,166369630,5740,5740,5740,5740,0
20230614,194800,166369630,5740,5740,5740,5740,0
20230614,194700,166369630,5740,5740,5740,5740,0
20230614,194600,166369630,5740,5740,5740,5740,0
20230614,194500,166369630,5740,5740,5740,5740,0
20230614,194400,166369630,5740,5740,5740,5740,0
20230614,194300,166369630,5740,5740,5740,5740,0
20230614,194200,166369630,5740,5740,5740,5740,0
20230614,194100,166369630,5740,5740,5740,5740,0
20230614,194000,166369630,5740,5740,5740,5740,0
20230614,193900,166369630,5740,5740,5740,5740,0
20230614,193800,166369630,5740,5740,5740,5740,0
20230614,193700,166369630,5740,5740,5740,5740,0
20230614,193600,166369630,5740,5740,5740,5740,0
20230614,193500,166369630,5740,5740,5740,5740,0
20230614,193400,166369630,5740,5740,5740,5740,0
20230614,193300,166369630,5740,5740,5740,5740,0
20230614,193200,166369630,5740,5740,5740,5740,0
20230614,193100,166369630,5740,5740,5740,5740,1658
20230614,193000,166369630,5740,5740,5740,5740,0
20230614,192900,166369630,5740,5740,5740,5740,0
20230614,192800,166369630,5740,5740,5740,5740,0
20230614,192700,166369630,5740,5740,5740,5740,0
20230614,192600,166369630,5740,5740,5740,5740,0
20230614,192500,166369630,5740,5740,5740,5740,0
20230614,192400,166369630,5740,5740,5740,5740,0
20230614,192300,166369630,5740,5740,5740,5740,0
20230614,192200,166369630,5740,5740,5740,5740,0
20230614,192100,166369630,5740,5740,5740,5740,0
20230614,192000,166369630,5740,5740,5740,5740,0
20230614,191900,166369630,5740,5740,5740,5740,0
20230614,191800,166369630,5740,5740,5740,5740,0
20230614,191700,166369630,5740,5740,5740,5740,0
20230614,191600,166369630,5740,5740,5740,5740,0
20230614,191500,166369630,5740,5740,5740,5740,0
20230614,191400,166369630,5740,5740,5740,5740,0
20230614,191300,166369630,5740,5740,5740,5740,0
20230614,191200,166369630,5740,5740,5740,5740,0
20230614,191100,166369630,5740,5740,5740,5740,0
20230614,191000,166369630,5740,5740,5740,5740,0
20230614,190900,166369630,5740,5740,5740,5740,0
20230614,190800,166369630,5740,5740,5740,5740,0
20230614,190700,166369630,5740,5740,5740,5740,0
20230614,190600,166369630,5740,5740,5740,5740,0
20230614,190500,166369630,5740,5740,5740,5740,0
20230614,190400,166369630,5740,5740,5740,5740,0
20230614,190300,166369630,5740,5740,5740,5740,0
20230614,190200,166369630,5740,5740,5740,5740,0
20230614,190100,166369630,5740,5740,5740,5740,1658
20230614,190000,166369630,5740,5740,5740,5740,0
20230614,185900,166369630,5740,5740,5740,5740,0
20230614,185800,166369630,5740,5740,5740,5740,0
20230614,185700,166369630,5740,5740,5740,5740,0
20230614,185600,166369630,5740,5740,5740,5740,0
20230614,185500,166369630,5740,5740,5740,5740,0
20230614,185400,166369630,5740,5740,5740,5740,0
20230614,185300,166369630,5740,5740,5740,5740,0
20230614,185200,166369630,5740,5740,5740,5740,0
20230614,185100,166369630,5740,5740,5740,5740,0
20230614,185000,166369630,5740,5740,5740,5740,0
20230614,184900,166369630,5740,5740,5740,5740,0
20230614,184800,166369630,5740,5740,5740,5740,0
20230614,184700,166369630,5740,5740,5740,5740,0
20230614,184600,166369630,5740,5740,5740,5740,0
20230614,184500,166369630,5740,5740,5740,5740,0
20230614,184400,166369630,5740,5740,5740,5740,0
20230614,184300,166369630,5740,5740,5740,5740,0
20230614,184200,166369630,5740,5740,5740,5740,0
20230614,184100,166369630,5740,5740,5740,5740,0
20230614,184000,166369630,5740,5740,5740,5740,0
20230614,183900,166369630,5740,5740,5740,5740,0
20230614,183800,166369630,5740,5740,5740,5740,0
20230614,183700,166369630,5740,5740,5740,5740,0
20230614,183600,166369630,5740,5740,5740,5740,0
20230614,183500,166369630,5740,5740,5740,5740,0
20230614,183400,166369630,5740,5740,5740,5740,0
20230614,183300,166369630,5740,5740,5740,5740,0
20230614,183200,166369630,5740,5740,5740,5740,0
20230614,183100,166369630,5740,5740,5740,5740,1658
20230614,183000,166369630,5740,5740,5740,5740,0
20230614,182900,166369630,5740,5740,5740,5740,0
20230614,182800,166369630,5740,5740,5740,5740,0
20230614,182700,166369630,5740,5740,5740,5740,0
20230614,182600,166369630,5740,5740,5740,5740,0
20230614,182500,166369630,5740,5740,5740,5740,0
20230614,182400,166369630,5740,5740,5740,5740,0
20230614,182300,166369630,5740,5740,5740,5740,0
20230614,182200,166369630,5740,5740,5740,5740,0
20230614,182100,166369630,5740,5740,5740,5740,0
20230614,182000,166369630,5740,5740,5740,5740,0
20230614,181900,166369630,5740,5740,5740,5740,0
20230614,181800,166369630,5740,5740,5740,5740,0
20230614,181700,166369630,5740,5740,5740,5740,0
20230614,181600,166369630,5740,5740,5740,5740,0
20230614,181500,166369630,5740,5740,5740,5740,0
20230614,181400,166369630,5740,5740,5740,5740,0
20230614,181300,166369630,5740,5740,5740,5740,0
20230614,181200,166369630,5740,5740,5740,5740,0
20230614,181100,166369630,5740,5740,5740,5740,0
20230614,181000,166369630,5740,5740,5740,5740,0
20230614,180900,166369630,5740,5740,5740,5740,0
20230614,180800,166369630,5740,5740,5740,5740,0
20230614,180700,166369630,5740,5740,5740,5740,0
20230614,180600,166369630,5740,5740,5740,5740,0
20230614,180500,166369630,5740,5740,5740,5740,0
20230614,180400,166369630,5740,5740,5740,5740,0
20230614,180300,166369630,5740,5740,5740,5740,0
20230614,180200,166369630,5740,5740,5740,5740,0
20230614,180100,166369630,5740,5740,5740,5740,1658
20230614,180000,166369630,5740,5740,5740,5740,0
20230614,175900,166369630,5740,5740,5740,5740,0
20230614,175800,166369630,5740,5740,5740,5740,0
20230614,175700,166369630,5740,5740,5740,5740,0
20230614,175600,166369630,5740,5740,5740,5740,0
20230614,175500,166369630,5740,5740,5740,5740,0
20230614,175400,166369630,5740,5740,5740,5740,0
20230614,175300,166369630,5740,5740,5740,5740,0
20230614,175200,166369630,5740,5740,5740,5740,0
20230614,175100,166369630,5740,5740,5740,5740,0
20230614,175000,166369630,5740,5740,5740,5740,0
20230614,174900,166369630,5740,5740,5740,5740,0
20230614,174800,166369630,5740,5740,5740,5740,0
20230614,174700,166369630,5740,5740,5740,5740,0
20230614,174600,166369630,5740,5740,5740,5740,0
20230614,174500,166369630,5740,5740,5740,5740,0
20230614,174400,166369630,5740,5740,5740,5740,0
20230614,174300,166369630,5740,5740,5740,5740,0
20230614,174200,166369630,5740,5740,5740,5740,0
20230614,174100,166369630,5740,5740,5740,5740,0
20230614,174000,166369630,5740,5740,5740,5740,0
20230614,173900,166369630,5740,5740,5740,5740,0
20230614,173800,166369630,5740,5740,5740,5740,0
20230614,173700,166369630,5740,5740,5740,5740,0
20230614,173600,166369630,5740,5740,5740,5740,0
20230614,173500,166369630,5740,5740,5740,5740,0
20230614,173400,166369630,5740,5740,5740,5740,0
20230614,173300,166369630,5740,5740,5740,5740,0
20230614,173200,166369630,5740,5740,5740,5740,0
20230614,173100,166369630,5740,5740,5740,5740,1658
20230614,173000,166369630,5740,5740,5740,5740,0
20230614,172900,166369630,5740,5740,5740,5740,0
20230614,172800,166369630,5740,5740,5740,5740,0
20230614,172700,166369630,5740,5740,5740,5740,0
20230614,172600,166369630,5740,5740,5740,5740,0
20230614,172500,166369630,5740,5740,5740,5740,0
20230614,172400,166369630,5740,5740,5740,5740,0
20230614,172300,166369630,5740,5740,5740,5740,0
20230614,172200,166369630,5740,5740,5740,5740,0
20230614,172100,166369630,5740,5740,5740,5740,0
20230614,172000,166369630,5740,5740,5740,5740,0
20230614,171900,166369630,5740,5740,5740,5740,0
20230614,171800,166369630,5740,5740,5740,5740,0
20230614,171700,166369630,5740,5740,5740,5740,0
20230614,171600,166369630,5740,5740,5740,5740,0
20230614,171500,166369630,5740,5740,5740,5740,0
20230614,171400,166369630,5740,5740,5740,5740,0
20230614,171300,166369630,5740,5740,5740,5740,0
20230614,171200,166369630,5740,5740,5740,5740,0
20230614,171100,166369630,5740,5740,5740,5740,0
20230614,171000,166369630,5740,5740,5740,5740,0
20230614,170900,166369630,5740,5740,5740,5740,0
20230614,170800,166369630,5740,5740,5740,5740,0
20230614,170700,166369630,5740,5740,5740,5740,0
20230614,170600,166369630,5740,5740,5740,5740,0
20230614,170500,166369630,5740,5740,5740,5740,0
20230614,170400,166369630,5740,5740,5740,5740,0
20230614,170300,166369630,5740,5740,5740,5740,0
20230614,170200,166369630,5740,5740,5740,5740,0
20230614,170100,166369630,5740,5740,5740,5740,1658
20230614,170000,166369630,5740,5740,5740,5740,0
20230614,165900,166369630,5740,5740,5740,5740,0
20230614,165800,166369630,5740,5740,5740,5740,0
20230614,165700,166369630,5740,5740,5740,5740,0
20230614,165600,166369630,5740,5740,5740,5740,0
20230614,165500,166369630,5740,5740,5740,5740,0
20230614,165400,166369630,5740,5740,5740,5740,0
20230614,165300,166369630,5740,5740,5740,5740,0
20230614,165200,166369630,5740,5740,5740,5740,0
20230614,165100,166369630,5740,5740,5740,5740,0
20230614,165000,166369630,5740,5740,5740,5740,0
20230614,164900,166369630,5740,5740,5740,5740,0
20230614,164800,166369630,5740,5740,5740,5740,0
20230614,164700,166369630,5740,5740,5740,5740,0
20230614,164600,166369630,5740,5740,5740,5740,0
20230614,164500,166369630,5740,5740,5740,5740,0
20230614,164400,166369630,5740,5740,5740,5740,0
20230614,164300,166369630,5740,5740,5740,5740,0
20230614,164200,166369630,5740,5740,5740,5740,0
20230614,164100,166369630,5740,5740,5740,5740,0
20230614,164000,166369630,5740,5740,5740,5740,0
20230614,163900,166369630,5740,5740,5740,5740,0
20230614,163800,166369630,5740,5740,5740,5740,0
20230614,163700,166369630,5740,5740,5740,5740,0
20230614,163600,166369630,5740,5740,5740,5740,0
20230614,163500,166369630,5740,5740,5740,5740,0
20230614,163400,166369630,5740,5740,5740,5740,0
20230614,163300,166369630,5740,5740,5740,5740,0
20230614,163200,166369630,5740,5740,5740,5740,0
20230614,163100,166369630,5740,5740,5740,5740,1658
20230614,163000,166369630,5740,5740,5740,5740,0
20230614,162900,166369630,5740,5740,5740,5740,0
20230614,162800,166369630,5740,5740,5740,5740,0
20230614,162700,166369630,5740,5740,5740,5740,0
20230614,162600,166369630,5740,5740,5740,5740,0
20230614,162500,166369630,5740,5740,5740,5740,0
20230614,162400,166369630,5740,5740,5740,5740,0
20230614,162300,166369630,5740,5740,5740,5740,0
20230614,162200,166369630,5740,5740,5740,5740,0
20230614,162100,166369630,5740,5740,5740,5740,0
20230614,162000,166369630,5740,5740,5740,5740,0
20230614,161900,166369630,5740,5740,5740,5740,0
20230614,161800,166369630,5740,5740,5740,5740,0
20230614,161700,166369630,5740,5740,5740,5740,0
20230614,161600,166369630,5740,5740,5740,5740,0
20230614,161500,166369630,5740,5740,5740,5740,0
20230614,161400,166369630,5740,5740,5740,5740,0
20230614,161300,166369630,5740,5740,5740,5740,0
20230614,161200,166369630,5740,5740,5740,5740,0
20230614,161100,166369630,5740,5740,5740,5740,0
20230614,161000,166369630,5740,5740,5740,5740,0
20230614,160900,166369630,5740,5740,5740,5740,0
20230614,160800,166369630,5740,5740,5740,5740,0
20230614,160700,166369630,5740,5740,5740,5740,0
20230614,160600,166369630,5740,5740,5740,5740,0
20230614,160500,166369630,5740,5740,5740,5740,0
20230614,160400,166369630,5740,5740,5740,5740,0
20230614,160300,166369630,5740,5740,5740,5740,0
20230614,160200,166369630,5740,5740,5740,5740,0
20230614,160100,166369630,5740,5740,5740,5740,1658
20230614,160000,166369630,5740,5740,5740,5740,0
20230614,155900,166369630,5740,5740,5740,5740,0
20230614,155800,166369630,5740,5740,5740,5740,0
20230614,155700,166369630,5740,5740,5740,5740,0
20230614,155600,166369630,5740,5740,5740,5740,0
20230614,155500,166369630,5740,5740,5740,5740,0
20230614,155400,166369630,5740,5740,5740,5740,0
20230614,155300,166369630,5740,5740,5740,5740,0
20230614,155200,166369630,5740,5740,5740,5740,0
20230614,155100,166369630,5740,5740,5740,5740,0
20230614,155000,166369630,5740,5740,5740,5740,0
20230614,154900,166369630,5740,5740,5740,5740,0
20230614,154800,166369630,5740,5740,5740,5740,0
20230614,154700,166369630,5740,5740,5740,5740,0
20230614,154600,166369630,5740,5740,5740,5740,0
20230614,154500,166369630,5740,5740,5740,5740,0
20230614,154400,166369630,5740,5740,5740,5740,0
20230614,154300,166369630,5740,5740,5740,5740,0
20230614,154200,166369630,5740,5740,5740,5740,0
20230614,154100,166369630,5740,5740,5740,5740,0
20230614,154000,166369630,5740,5740,5740,5740,0
20230614,153900,166369630,5740,5740,5740,5740,0
20230614,153800,166369630,5740,5740,5740,5740,0
20230614,153700,166369630,5740,5740,5740,5740,0
20230614,153600,166369630,5740,5740,5740,5740,0
20230614,153500,166369630,5740,5740,5740,5740,0
20230614,153400,166369630,5740,5740,5740,5740,0
20230614,153300,166369630,5740,5740,5740,5740,0
20230614,153200,166369630,5740,5740,5740,5740,0
20230614,153100,166369630,5740,5740,5740,5740,1658
20230614,153000,166369630,5740,5740,5740,5740,1658
20230614,152900,156852710,5720,5720,5720,5720,0
20230614,152800,156852710,5720,5720,5720,5720,0
20230614,152700,156852710,5720,5720,5720,5720,0
20230614,152600,156852710,5720,5720,5720,5720,0
20230614,152500,156852710,5720,5720,5720,5720,0
20230614,152400,156852710,5720,5720,5720,5720,0
20230614,152300,156852710,5720,5720,5720,5720,0
20230614,152200,156852710,5720,5720,5720,5720,0
20230614,152100,156852710,5720,5720,5720,5720,0
20230614,152000,156852710,5720,5720,5720,5720,0
20230614,151900,156852710,5720,5740,5740,5720,303
20230614,151800,155119510,5720,5730,5740,5720,181
20230614,151700,154083370,5730,5730,5740,5730,191
20230614,151600,152988930,5740,5730,5740,5730,254
20230614,151500,151533500,5740,5740,5740,5740,1
20230614,151400,151527760,5730,5730,5730,5730,382
20230614,151300,149338900,5740,5740,5740,5740,1
20230614,151200,149333160,5730,5740,5740,5730,11
20230614,151100,149270120,5730,5730,5740,5730,156
20230614,151000,148376230,5730,5730,5730,5730,10
20230614,150900,148318930,5740,5740,5740,5740,1
20230614,150800,148313190,5730,5730,5730,5730,19
20230614,150700,148204320,5740,5740,5740,5740,0
20230614,150600,148204320,5740,5740,5740,5740,0
20230614,150500,148204320,5740,5740,5740,5740,0
20230614,150400,148204320,5740,5740,5740,5740,0
20230614,150300,148204320,5740,5740,5740,5730,12
20230614,150200,148135540,5720,5730,5740,5720,97
20230614,150100,147580580,5710,5710,5710,5710,0
20230614,150000,147580580,5710,5710,5740,5710,591
20230614,145900,144205940,5740,5730,5740,5730,11
20230614,145800,144142900,5740,5740,5740,5740,0
20230614,145700,144142900,5740,5740,5740,5740,0
20230614,145600,144142900,5740,5730,5740,5720,495
20230614,145500,141311310,5740,5740,5740,5740,0
20230614,145400,141311310,5740,5740,5740,5740,0
20230614,145300,141311310,5740,5730,5740,5730,20
20230614,145200,141196700,5740,5740,5740,5740,0
20230614,145100,141196700,5740,5740,5740,5740,1
20230614,145000,141190960,5750,5750,5750,5750,0
20230614,144900,141190960,5750,5750,5750,5750,0
20230614,144800,141190960,5750,5730,5750,5730,26
20230614,144700,141041960,5750,5750,5750,5750,0
20230614,144600,141041960,5750,5750,5750,5750,0
20230614,144500,141041960,5750,5740,5750,5740,11
20230614,144400,140978810,5760,5720,5760,5710,230
20230614,144300,139664870,5770,5770,5770,5770,0
20230614,144200,139664870,5770,5770,5770,5770,0
20230614,144100,139664870,5770,5770,5770,5770,0
20230614,144000,139664870,5770,5770,5770,5770,0
20230614,143900,139664870,5770,5770,5770,5770,0
20230614,143800,139664870,5770,5750,5770,5750,14
20230614,143700,139584350,5710,5720,5720,5710,20
20230614,143600,139470130,5780,5780,5780,5780,0
20230614,143500,139470130,5780,5770,5780,5770,12
20230614,143400,139400880,5770,5750,5770,5750,30
20230614,143300,139228360,5750,5750,5750,5750,11
20230614,143200,139165110,5760,5760,5760,5760,0
20230614,143100,139165110,5760,5720,5760,5720,27
20230614,143000,139010630,5780,5780,5780,5780,0
20230614,142900,139010630,5780,5720,5780,5710,47
20230614,142800,138741610,5780,5750,5780,5750,83
20230614,142700,138263080,5770,5770,5770,5770,0
20230614,142600,138263080,5770,5750,5770,5750,202
20230614,142500,137100560,5750,5750,5750,5750,0
20230614,142400,137100560,5750,5730,5750,5730,190
20230614,142300,136010540,5730,5710,5730,5710,24
20230614,142200,135873480,5700,5700,5700,5700,0
20230614,142100,135873480,5700,5700,5700,5700,10
20230614,142000,135816480,5710,5710,5710,5710,101
20230614,141900,135239770,5710,5710,5710,5710,9
20230614,141800,135188380,5720,5700,5720,5700,162
20230614,141700,134264940,5720,5700,5720,5700,13
20230614,141600,134190780,5700,5700,5700,5700,215
20230614,141500,132965280,5700,5700,5700,5700,0
20230614,141400,132965280,5700,5700,5700,5700,35
20230614,141300,132765780,5730,5730,5730,5730,10
20230614,141200,132708480,5740,5710,5740,5710,80
20230614,141100,132251650,5700,5700,5710,5700,231
20230614,141000,130933440,5710,5710,5710,5710,748
20230614,140900,126662360,5710,5710,5710,5710,400
20230614,140800,124378360,5740,5710,5740,5710,31
20230614,140700,124201110,5710,5710,5720,5710,262
20230614,140600,122704720,5710,5710,5710,5710,0
20230614,140500,122704720,5710,5720,5720,5710,406
20230614,140400,120382500,5720,5720,5720,5720,458
20230614,140300,117762740,5720,5720,5720,5720,181
20230614,140200,116727420,5720,5720,5720,5720,0
20230614,140100,116727420,5720,5720,5720,5720,10
20230614,140000,116670220,5720,5720,5720,5720,10
20230614,135900,116613020,5720,5720,5720,5720,102
20230614,135800,116029580,5740,5720,5740,5720,35
20230614,135700,115829360,5710,5710,5710,5710,71
20230614,135600,115423950,5710,5710,5710,5710,0
20230614,135500,115423950,5710,5720,5720,5710,574
20230614,135400,112146200,5770,5770,5770,5770,0
20230614,135300,112146200,5770,5770,5770,5770,0
20230614,135200,112146200,5770,5720,5770,5720,23
20230614,135100,112014530,5730,5730,5730,5730,0
20230614,135000,112014530,5730,5730,5730,5730,6
20230614,134900,111980150,5730,5730,5730,5730,4
20230614,134800,111957230,5740,5710,5740,5710,25
20230614,134700,111814030,5710,5710,5710,5710,78
20230614,134600,111368650,5710,5710,5710,5710,29
20230614,134500,111203060,5710,5710,5710,5710,0
20230614,134400,111203060,5710,5740,5740,5710,1744
20230614,134300,101214790,5740,5740,5740,5740,0
20230614,134200,101214790,5740,5740,5740,5740,0
20230614,134100,101214790,5740,5740,5740,5740,195
20230614,134000,100095490,5740,5740,5740,5740,0
20230614,133900,100095490,5740,5740,5740,5740,0
20230614,133800,100095490,5740,5740,5740,5740,10
20230614,133700,100038090,5740,5760,5770,5740,41
20230614,133600,99802520,5770,5770,5770,5770,0
20230614,133500,99802520,5770,5770,5770,5770,0
20230614,133400,99802520,5770,5760,5770,5760,10
20230614,133300,99744910,5770,5770,5770,5770,0
20230614,133200,99744910,5770,5750,5770,5750,31
20230614,133100,99566640,5780,5780,5780,5780,0
20230614,133000,99566640,5780,5780,5780,5780,0
20230614,132900,99566640,5780,5780,5780,5780,0
20230614,132800,99566640,5780,5780,5780,5780,0
20230614,132700,99566640,5780,5780,5780,5780,0
20230614,132600,99566640,5780,5780,5780,5780,0
20230614,132500,99566640,5780,5780,5780,5780,0
20230614,132400,99566640,5780,5750,5780,5750,11
20230614,132300,99503360,5750,5750,5750,5750,0
20230614,132200,99503360,5750,5750,5750,5750,0
20230614,132100,99503360,5750,5750,5750,5750,50
20230614,132000,99215860,5760,5760,5760,5760,0
20230614,131900,99215860,5760,5750,5760,5750,62
20230614,131800,98859340,5740,5740,5740,5740,222
20230614,131700,97585060,5760,5760,5760,5760,0
20230614,131600,97585060,5760,5760,5760,5760,100
20230614,131500,97009060,5760,5760,5760,5760,0
20230614,131400,97009060,5760,5760,5760,5760,0
20230614,131300,97009060,5760,5760,5760,5760,13
20230614,131200,96934180,5740,5740,5740,5740,0
20230614,131100,96934180,5740,5740,5740,5740,115
20230614,131000,96274080,5780,5780,5780,5780,0
20230614,130900,96274080,5780,5780,5780,5780,0
20230614,130800,96274080,5780,5750,5780,5750,31
20230614,130700,96095800,5780,5780,5780,5780,0
20230614,130600,96095800,5780,5780,5780,5780,0
20230614,130500,96095800,5780,5780,5780,5780,0
20230614,130400,96095800,5780,5780,5780,5780,0
20230614,130300,96095800,5780,5780,5780,5780,0
20230614,130200,96095800,5780,5780,5780,5780,1
20230614,130100,96090020,5740,5760,5780,5740,130
20230614,130000,95343400,5780,5780,5780,5780,0
20230614,125900,95343400,5780,5780,5780,5780,0
20230614,125800,95343400,5780,5760,5780,5760,25
20230614,125700,95199300,5780,5780,5780,5780,0
20230614,125600,95199300,5780,5780,5780,5780,0
20230614,125500,95199300,5780,5780,5780,5780,0
20230614,125400,95199300,5780,5780,5780,5780,0
20230614,125300,95199300,5780,5780,5780,5780,0
20230614,125200,95199300,5780,5760,5780,5760,21
20230614,125100,95078320,5780,5780,5780,5780,0
20230614,125000,95078320,5780,5780,5780,5780,0
20230614,124900,95078320,5780,5780,5780,5780,0
20230614,124800,95078320,5780,5780,5780,5780,0
20230614,124700,95078320,5780,5760,5780,5760,30
20230614,124600,94905500,5780,5780,5780,5780,0
20230614,124500,94905500,5780,5780,5780,5780,0
20230614,124400,94905500,5780,5780,5780,5780,0
20230614,124300,94905500,5780,5780,5780,5780,110
20230614,124200,94269700,5800,5800,5800,5800,0
20230614,124100,94269700,5800,5760,5800,5760,38
20230614,124000,94050780,5780,5780,5780,5780,0
20230614,123900,94050780,5780,5780,5780,5780,0
20230614,123800,94050780,5780,5780,5780,5780,0
20230614,123700,94050780,5780,5780,5780,5780,0
20230614,123600,94050780,5780,5780,5780,5740,405
20230614,123500,91726000,5740,5750,5750,5740,336
20230614,123400,89797020,5800,5800,5800,5800,0
20230614,123300,89797020,5800,5800,5800,5800,0
20230614,123200,89797020,5800,5800,5800,5800,0
20230614,123100,89797020,5800,5770,5800,5770,31
20230614,123000,89618120,5800,5800,5800,5800,0
20230614,122900,89618120,5800,5800,5800,5800,0
20230614,122800,89618120,5800,5800,5800,5800,0
20230614,122700,89618120,5800,5800,5800,5800,0
20230614,122600,89618120,5800,5800,5800,5800,0
20230614,122500,89618120,5800,5770,5800,5770,21
20230614,122400,89496900,5790,5790,5790,5790,0
20230614,122300,89496900,5790,5790,5790,5790,0
20230614,122200,89496900,5790,5790,5790,5790,0
20230614,122100,89496900,5790,5790,5790,5790,0
20230614,122000,89496900,5790,5750,5790,5750,281
20230614,121900,87878370,5740,5740,5740,5740,10
20230614,121800,87820970,5740,5740,5740,5740,0
20230614,121700,87820970,5740,5740,5740,5740,0
20230614,121600,87820970,5740,5740,5740,5740,10
20230614,121500,87763570,5740,5740,5740,5740,0
20230614,121400,87763570,5740,5740,5740,5740,0
20230614,121300,87763570,5740,5740,5740,5740,0
20230614,121200,87763570,5740,5740,5740,5740,19
20230614,121100,87654510,5740,5740,5740,5740,0
20230614,121000,87654510,5740,5740,5740,5740,0
20230614,120900,87654510,5740,5740,5740,5740,10
20230614,120800,87597110,5740,5740,5740,5740,0
20230614,120700,87597110,5740,5740,5740,5740,0
20230614,120600,87597110,5740,5740,5740,5740,27
20230614,120500,87442130,5740,5750,5750,5740,30
20230614,120400,87269730,5740,5740,5740,5740,0
20230614,120300,87269730,5740,5740,5740,5740,0
20230614,120200,87269730,5740,5740,5740,5740,10
20230614,120100,87212330,5750,5750,5750,5750,0
20230614,120000,87212330,5750,5750,5750,5750,0
20230614,115900,87212330,5750,5750,5750,5750,0
20230614,115800,87212330,5750,5750,5750,5750,10
20230614,115700,87154830,5760,5760,5760,5760,5
20230614,115600,87126030,5740,5740,5740,5740,230
20230614,115500,85805830,5730,5740,5740,5730,790
20230614,115400,81274330,5740,5740,5740,5740,0
20230614,115300,81274330,5740,5740,5740,5740,10
20230614,115200,81216930,5740,5740,5740,5740,2
20230614,115100,81205450,5740,5740,5740,5740,10
20230614,115000,81148050,5740,5740,5740,5740,0
20230614,114900,81148050,5740,5740,5740,5740,9
20230614,114800,81096390,5740,5740,5740,5740,0
20230614,114700,81096390,5740,5740,5740,5740,0
20230614,114600,81096390,5740,5750,5750,5740,120
20230614,114500,80406650,5750,5750,5750,5750,10
20230614,114400,80349150,5750,5750,5750,5750,10
20230614,114300,80291650,5760,5760,5760,5760,0
20230614,114200,80291650,5760,5760,5760,5760,0
20230614,114100,80291650,5760,5760,5760,5760,106
20230614,114000,79681090,5760,5760,5760,5760,20
20230614,113900,79565890,5770,5770,5770,5770,0
20230614,113800,79565890,5770,5770,5770,5770,0
20230614,113700,79565890,5770,5770,5770,5770,2259
20230614,113600,66531460,5780,5780,5780,5780,10
20230614,113500,66473660,5770,5770,5770,5770,0
20230614,113400,66473660,5770,5770,5770,5770,0
20230614,113300,66473660,5770,5770,5770,5770,0
20230614,113200,66473660,5770,5770,5770,5770,0
20230614,113100,66473660,5770,5770,5770,5770,126
20230614,113000,65746640,5780,5770,5780,5770,35
20230614,112900,65544440,5780,5780,5780,5780,0
20230614,112800,65544440,5780,5780,5780,5780,1
20230614,112700,65538660,5780,5780,5780,5780,0
20230614,112600,65538660,5780,5780,5780,5780,44
20230614,112500,65284340,5780,5780,5780,5780,9
20230614,112400,65232320,5800,5800,5800,5800,0
20230614,112300,65232320,5800,5800,5800,5800,0
20230614,112200,65232320,5800,5800,5800,5800,0
20230614,112100,65232320,5800,5780,5800,5780,50
20230614,112000,64943300,5800,5800,5800,5800,0
20230614,111900,64943300,5800,5800,5800,5800,0
20230614,111800,64943300,5800,5800,5800,5800,0
20230614,111700,64943300,5800,5800,5800,5800,0
20230614,111600,64943300,5800,5800,5800,5800,0
20230614,111500,64943300,5800,5800,5800,5800,0
20230614,111400,64943300,5800,5800,5800,5800,0
20230614,111300,64943300,5800,5800,5800,5800,0
20230614,111200,64943300,5800,5800,5800,5800,0
20230614,111100,64943300,5800,5780,5800,5780,153
20230614,111000,64058940,5780,5780,5780,5780,8
20230614,110900,64012700,5780,5780,5780,5780,10
20230614,110800,63954900,5800,5800,5800,5800,0
20230614,110700,63954900,5800,5800,5800,5800,0
20230614,110600,63954900,5800,5770,5800,5770,22
20230614,110500,63827900,5770,5770,5770,5770,0
20230614,110400,63827900,5770,5770,5770,5770,10
20230614,110300,63770200,5770,5770,5770,5770,0
20230614,110200,63770200,5770,5770,5770,5770,9
20230614,110100,63718270,5780,5780,5780,5780,0
20230614,110000,63718270,5780,5780,5780,5780,381
20230614,105900,61516090,5810,5810,5810,5810,0
20230614,105800,61516090,5810,5810,5810,5810,0
20230614,105700,61516090,5810,5810,5810,5810,0
20230614,105600,61516090,5810,5810,5810,5810,0
20230614,105500,61516090,5810,5780,5810,5780,30
20230614,105400,61342470,5810,5810,5810,5810,0
20230614,105300,61342470,5810,5810,5810,5810,0
20230614,105200,61342470,5810,5810,5810,5810,0
20230614,105100,61342470,5810,5810,5810,5810,0
20230614,105000,61342470,5810,5810,5810,5810,0
20230614,104900,61342470,5810,5790,5810,5790,57
20230614,104800,61012420,5780,5780,5780,5780,10
20230614,104700,60954620,5810,5810,5810,5810,0
20230614,104600,60954620,5810,5810,5810,5810,0
20230614,104500,60954620,5810,5810,5810,5810,0
20230614,104400,60954620,5810,5810,5810,5810,0
20230614,104300,60954620,5810,5790,5810,5790,28
20230614,104200,60792480,5790,5790,5790,5790,0
20230614,104100,60792480,5790,5790,5790,5790,1
20230614,104000,60786690,5790,5790,5790,5790,0
20230614,103900,60786690,5790,5790,5790,5790,9
20230614,103800,60734580,5800,5800,5800,5800,0
20230614,103700,60734580,5800,5780,5800,5780,402
20230614,103600,58410980,5810,5810,5810,5810,0
20230614,103500,58410980,5810,5810,5810,5810,0
20230614,103400,58410980,5810,5790,5810,5790,41
20230614,103300,58173270,5770,5770,5770,5770,441
20230614,103200,55628700,5770,5770,5770,5770,500
20230614,103100,52743700,5770,5770,5770,5770,10
20230614,103000,52686000,5770,5770,5770,5770,10
20230614,102900,52628300,5810,5810,5810,5810,1
20230614,102800,52622490,5810,5780,5810,5780,2
20230614,102700,52610900,5770,5770,5770,5770,9
20230614,102600,52558970,5780,5780,5780,5780,18
20230614,102500,52454930,5780,5780,5780,5780,10
20230614,102400,52397130,5800,5800,5800,5800,0
20230614,102300,52397130,5800,5800,5800,5800,1
20230614,102200,52391330,5780,5780,5780,5780,1
20230614,102100,52385550,5810,5810,5810,5810,0
20230614,102000,52385550,5810,5790,5810,5790,29
20230614,101900,52217620,5800,5800,5800,5800,0
20230614,101800,52217620,5800,5800,5800,5800,1
20230614,101700,52211820,5770,5780,5780,5770,175
20230614,101600,51200530,5820,5820,5820,5820,0
20230614,101500,51200530,5820,5820,5820,5820,0
20230614,101400,51200530,5820,5820,5820,5820,0
20230614,101300,51200530,5820,5780,5820,5780,463
20230614,101200,48524350,5820,5790,5820,5790,40
20230614,101100,48292720,5780,5780,5780,5780,210
20230614,101000,47078920,5820,5820,5820,5820,0
20230614,100900,47078920,5820,5820,5820,5820,0
20230614,100800,47078920,5820,5820,5820,5820,0
20230614,100700,47078920,5820,5820,5820,5820,0
20230614,100600,47078920,5820,5820,5820,5820,0
20230614,100500,47078920,5820,5820,5820,5820,0
20230614,100400,47078920,5820,5820,5820,5820,0
20230614,100300,47078920,5820,5820,5820,5820,0
20230614,100200,47078920,5820,5820,5820,5820,0
20230614,100100,47078920,5820,5820,5820,5820,11
20230614,100000,47014900,5800,5800,5810,5800,520
20230614,095900,43995000,5810,5800,5810,5800,2
20230614,095800,43983390,5790,5790,5790,5790,14
20230614,095700,43902330,5780,5780,5780,5780,10
20230614,095600,43844530,5780,5780,5780,5780,0
20230614,095500,43844530,5780,5780,5780,5780,10
20230614,095400,43786730,5780,5780,5780,5780,20
20230614,095300,43671130,5780,5780,5780,5780,574
20230614,095200,40353410,5780,5780,5780,5780,590
20230614,095100,36943210,5780,5780,5780,5780,0
20230614,095000,36943210,5780,5780,5780,5780,10
20230614,094900,36885410,5800,5800,5800,5800,0
20230614,094800,36885410,5800,5800,5800,5800,0
20230614,094700,36885410,5800,5800,5800,5800,0
20230614,094600,36885410,5800,5790,5800,5790,11
20230614,094500,36821710,5800,5800,5800,5800,0
20230614,094400,36821710,5800,5790,5800,5790,1100
20230614,094300,30441900,5800,5800,5800,5800,0
20230614,094200,30441900,5800,5800,5800,5800,43
20230614,094100,30192500,5800,5800,5800,5800,0
20230614,094000,30192500,5800,5790,5800,5790,101
20230614,093900,29607700,5780,5780,5780,5780,1047
20230614,093800,23556040,5790,5790,5790,5790,37
20230614,093700,23341810,5790,5790,5790,5790,0
20230614,093600,23341810,5790,5790,5790,5790,169
20230614,093500,22363300,5800,5800,5800,5800,20
20230614,093400,22247300,5820,5820,5820,5820,0
20230614,093300,22247300,5820,5820,5820,5820,0
20230614,093200,22247300,5820,5820,5820,5820,1
20230614,093100,22241480,5780,5810,5810,5780,209
20230614,093000,21032290,5820,5820,5820,5820,0
20230614,092900,21032290,5820,5820,5820,5820,1
20230614,092800,21026470,5800,5800,5800,5800,180
20230614,092700,19982470,5800,5800,5800,5800,0
20230614,092600,19982470,5800,5800,5800,5800,344
20230614,092500,17987270,5800,5800,5800,5800,0
20230614,092400,17987270,5800,5800,5800,5800,272
20230614,092300,16409670,5820,5820,5820,5820,0
20230614,092200,16409670,5820,5800,5820,5800,2
20230614,092100,16398050,5800,5800,5800,5800,0
20230614,092000,16398050,5800,5800,5800,5800,16
20230614,091900,16305250,5780,5780,5780,5780,0
20230614,091800,16305250,5780,5800,5800,5780,190
20230614,091700,15206210,5780,5780,5780,5780,0
20230614,091600,15206210,5780,5800,5800,5780,272
20230614,091500,13633450,5820,5820,5820,5820,1
20230614,091400,13627630,5800,5800,5800,5800,21
20230614,091300,13505830,5820,5820,5820,5820,0
20230614,091200,13505830,5820,5800,5820,5780,46
20230614,091100,13239510,5810,5810,5810,5810,0
20230614,091000,13239510,5810,5810,5810,5810,0
20230614,090900,13239510,5810,5810,5810,5810,0
20230614,090800,13239510,5810,5820,5820,5800,31
20230614,090700,13059590,5800,5810,5810,5800,303
20230614,090600,11302170,5830,5830,5830,5830,0
20230614,090500,11302170,5830,5830,5830,5830,0
20230614,090400,11302170,5830,5820,5830,5820,21
20230614,090300,11179940,5820,5840,5840,5820,38
20230614,090200,10958760,5830,5830,5830,5830,0
20230614,090100,10958760,5830,5830,5830,5830,0
20230614,090000,10958760,5830,5840,5840,5830,1878