KissMeData/014620/min/candle-20230615.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230615,201800,3299076220,13860,13860,13860,13860,6958
20230615,201700,3299076220,13860,13860,13860,13860,0
20230615,201600,3299076220,13860,13860,13860,13860,0
20230615,201500,3299076220,13860,13860,13860,13860,0
20230615,201400,3299076220,13860,13860,13860,13860,0
20230615,201300,3299076220,13860,13860,13860,13860,0
20230615,201200,3299076220,13860,13860,13860,13860,0
20230615,201100,3299076220,13860,13860,13860,13860,0
20230615,201000,3299076220,13860,13860,13860,13860,0
20230615,200900,3299076220,13860,13860,13860,13860,0
20230615,200800,3299076220,13860,13860,13860,13860,0
20230615,200700,3299076220,13860,13860,13860,13860,0
20230615,200600,3299076220,13860,13860,13860,13860,0
20230615,200500,3299076220,13860,13860,13860,13860,0
20230615,200400,3299076220,13860,13860,13860,13860,0
20230615,200300,3299076220,13860,13860,13860,13860,0
20230615,200200,3299076220,13860,13860,13860,13860,0
20230615,200100,3299076220,13860,13860,13860,13860,0
20230615,200000,3299076220,13860,13860,13860,13860,0
20230615,195900,3299076220,13860,13860,13860,13860,0
20230615,195800,3299076220,13860,13860,13860,13860,0
20230615,195700,3299076220,13860,13860,13860,13860,0
20230615,195600,3299076220,13860,13860,13860,13860,0
20230615,195500,3299076220,13860,13860,13860,13860,0
20230615,195400,3299076220,13860,13860,13860,13860,0
20230615,195300,3299076220,13860,13860,13860,13860,0
20230615,195200,3299076220,13860,13860,13860,13860,0
20230615,195100,3299076220,13860,13860,13860,13860,0
20230615,195000,3299076220,13860,13860,13860,13860,0
20230615,194900,3299076220,13860,13860,13860,13860,0
20230615,194800,3299076220,13860,13860,13860,13860,6958
20230615,194700,3299076220,13860,13860,13860,13860,0
20230615,194600,3299076220,13860,13860,13860,13860,0
20230615,194500,3299076220,13860,13860,13860,13860,0
20230615,194400,3299076220,13860,13860,13860,13860,0
20230615,194300,3299076220,13860,13860,13860,13860,0
20230615,194200,3299076220,13860,13860,13860,13860,0
20230615,194100,3299076220,13860,13860,13860,13860,0
20230615,194000,3299076220,13860,13860,13860,13860,0
20230615,193900,3299076220,13860,13860,13860,13860,0
20230615,193800,3299076220,13860,13860,13860,13860,0
20230615,193700,3299076220,13860,13860,13860,13860,0
20230615,193600,3299076220,13860,13860,13860,13860,0
20230615,193500,3299076220,13860,13860,13860,13860,0
20230615,193400,3299076220,13860,13860,13860,13860,0
20230615,193300,3299076220,13860,13860,13860,13860,0
20230615,193200,3299076220,13860,13860,13860,13860,0
20230615,193100,3299076220,13860,13860,13860,13860,0
20230615,193000,3299076220,13860,13860,13860,13860,0
20230615,192900,3299076220,13860,13860,13860,13860,0
20230615,192800,3299076220,13860,13860,13860,13860,0
20230615,192700,3299076220,13860,13860,13860,13860,0
20230615,192600,3299076220,13860,13860,13860,13860,0
20230615,192500,3299076220,13860,13860,13860,13860,0
20230615,192400,3299076220,13860,13860,13860,13860,0
20230615,192300,3299076220,13860,13860,13860,13860,0
20230615,192200,3299076220,13860,13860,13860,13860,0
20230615,192100,3299076220,13860,13860,13860,13860,0
20230615,192000,3299076220,13860,13860,13860,13860,0
20230615,191900,3299076220,13860,13860,13860,13860,0
20230615,191800,3299076220,13860,13860,13860,13860,6958
20230615,191700,3299076220,13860,13860,13860,13860,0
20230615,191600,3299076220,13860,13860,13860,13860,0
20230615,191500,3299076220,13860,13860,13860,13860,0
20230615,191400,3299076220,13860,13860,13860,13860,0
20230615,191300,3299076220,13860,13860,13860,13860,0
20230615,191200,3299076220,13860,13860,13860,13860,0
20230615,191100,3299076220,13860,13860,13860,13860,0
20230615,191000,3299076220,13860,13860,13860,13860,0
20230615,190900,3299076220,13860,13860,13860,13860,0
20230615,190800,3299076220,13860,13860,13860,13860,0
20230615,190700,3299076220,13860,13860,13860,13860,0
20230615,190600,3299076220,13860,13860,13860,13860,0
20230615,190500,3299076220,13860,13860,13860,13860,0
20230615,190400,3299076220,13860,13860,13860,13860,0
20230615,190300,3299076220,13860,13860,13860,13860,0
20230615,190200,3299076220,13860,13860,13860,13860,0
20230615,190100,3299076220,13860,13860,13860,13860,0
20230615,190000,3299076220,13860,13860,13860,13860,0
20230615,185900,3299076220,13860,13860,13860,13860,0
20230615,185800,3299076220,13860,13860,13860,13860,0
20230615,185700,3299076220,13860,13860,13860,13860,0
20230615,185600,3299076220,13860,13860,13860,13860,0
20230615,185500,3299076220,13860,13860,13860,13860,0
20230615,185400,3299076220,13860,13860,13860,13860,0
20230615,185300,3299076220,13860,13860,13860,13860,0
20230615,185200,3299076220,13860,13860,13860,13860,0
20230615,185100,3299076220,13860,13860,13860,13860,0
20230615,185000,3299076220,13860,13860,13860,13860,0
20230615,184900,3299076220,13860,13860,13860,13860,0
20230615,184800,3299076220,13860,13860,13860,13860,6958
20230615,184700,3299076220,13860,13860,13860,13860,0
20230615,184600,3299076220,13860,13860,13860,13860,0
20230615,184500,3299076220,13860,13860,13860,13860,0
20230615,184400,3299076220,13860,13860,13860,13860,0
20230615,184300,3299076220,13860,13860,13860,13860,0
20230615,184200,3299076220,13860,13860,13860,13860,0
20230615,184100,3299076220,13860,13860,13860,13860,0
20230615,184000,3299076220,13860,13860,13860,13860,0
20230615,183900,3299076220,13860,13860,13860,13860,0
20230615,183800,3299076220,13860,13860,13860,13860,0
20230615,183700,3299076220,13860,13860,13860,13860,0
20230615,183600,3299076220,13860,13860,13860,13860,0
20230615,183500,3299076220,13860,13860,13860,13860,0
20230615,183400,3299076220,13860,13860,13860,13860,0
20230615,183300,3299076220,13860,13860,13860,13860,0
20230615,183200,3299076220,13860,13860,13860,13860,0
20230615,183100,3299076220,13860,13860,13860,13860,0
20230615,183000,3299076220,13860,13860,13860,13860,0
20230615,182900,3299076220,13860,13860,13860,13860,0
20230615,182800,3299076220,13860,13860,13860,13860,0
20230615,182700,3299076220,13860,13860,13860,13860,0
20230615,182600,3299076220,13860,13860,13860,13860,0
20230615,182500,3299076220,13860,13860,13860,13860,0
20230615,182400,3299076220,13860,13860,13860,13860,0
20230615,182300,3299076220,13860,13860,13860,13860,0
20230615,182200,3299076220,13860,13860,13860,13860,0
20230615,182100,3299076220,13860,13860,13860,13860,0
20230615,182000,3299076220,13860,13860,13860,13860,0
20230615,181900,3299076220,13860,13860,13860,13860,0
20230615,181800,3299076220,13860,13860,13860,13860,6958
20230615,181700,3299076220,13860,13860,13860,13860,0
20230615,181600,3299076220,13860,13860,13860,13860,0
20230615,181500,3299076220,13860,13860,13860,13860,0
20230615,181400,3299076220,13860,13860,13860,13860,0
20230615,181300,3299076220,13860,13860,13860,13860,0
20230615,181200,3299076220,13860,13860,13860,13860,0
20230615,181100,3299076220,13860,13860,13860,13860,0
20230615,181000,3299076220,13860,13860,13860,13860,0
20230615,180900,3299076220,13860,13860,13860,13860,0
20230615,180800,3299076220,13860,13860,13860,13860,0
20230615,180700,3299076220,13860,13860,13860,13860,0
20230615,180600,3299076220,13860,13860,13860,13860,0
20230615,180500,3299076220,13860,13860,13860,13860,0
20230615,180400,3299076220,13860,13860,13860,13860,0
20230615,180300,3299076220,13860,13860,13860,13860,0
20230615,180200,3299076220,13860,13860,13860,13860,0
20230615,180100,3299076220,13860,13860,13860,13860,0
20230615,180000,3299076220,13860,13860,13860,13860,0
20230615,175900,3299076220,13860,13860,13860,13860,0
20230615,175800,3299076220,13860,13860,13860,13860,0
20230615,175700,3299076220,13860,13860,13860,13860,0
20230615,175600,3299076220,13860,13860,13860,13860,0
20230615,175500,3299076220,13860,13860,13860,13860,0
20230615,175400,3299076220,13860,13860,13860,13860,0
20230615,175300,3299076220,13860,13860,13860,13860,0
20230615,175200,3299076220,13860,13860,13860,13860,0
20230615,175100,3299076220,13860,13860,13860,13860,0
20230615,175000,3299076220,13860,13860,13860,13860,0
20230615,174900,3299076220,13860,13860,13860,13860,0
20230615,174800,3299076220,13860,13860,13860,13860,6958
20230615,174700,3299076220,13860,13860,13860,13860,0
20230615,174600,3299076220,13860,13860,13860,13860,0
20230615,174500,3299076220,13860,13860,13860,13860,0
20230615,174400,3299076220,13860,13860,13860,13860,0
20230615,174300,3299076220,13860,13860,13860,13860,0
20230615,174200,3299076220,13860,13860,13860,13860,0
20230615,174100,3299076220,13860,13860,13860,13860,0
20230615,174000,3299076220,13860,13860,13860,13860,0
20230615,173900,3299076220,13860,13860,13860,13860,0
20230615,173800,3299076220,13860,13860,13860,13860,0
20230615,173700,3299076220,13860,13860,13860,13860,0
20230615,173600,3299076220,13860,13860,13860,13860,0
20230615,173500,3299076220,13860,13860,13860,13860,0
20230615,173400,3299076220,13860,13860,13860,13860,0
20230615,173300,3299076220,13860,13860,13860,13860,0
20230615,173200,3299076220,13860,13860,13860,13860,0
20230615,173100,3299076220,13860,13860,13860,13860,0
20230615,173000,3299076220,13860,13860,13860,13860,0
20230615,172900,3299076220,13860,13860,13860,13860,0
20230615,172800,3299076220,13860,13860,13860,13860,0
20230615,172700,3299076220,13860,13860,13860,13860,0
20230615,172600,3299076220,13860,13860,13860,13860,0
20230615,172500,3299076220,13860,13860,13860,13860,0
20230615,172400,3299076220,13860,13860,13860,13860,0
20230615,172300,3299076220,13860,13860,13860,13860,0
20230615,172200,3299076220,13860,13860,13860,13860,0
20230615,172100,3299076220,13860,13860,13860,13860,0
20230615,172000,3299076220,13860,13860,13860,13860,0
20230615,171900,3299076220,13860,13860,13860,13860,0
20230615,171800,3299076220,13860,13860,13860,13860,6958
20230615,171700,3299076220,13860,13860,13860,13860,0
20230615,171600,3299076220,13860,13860,13860,13860,0
20230615,171500,3299076220,13860,13860,13860,13860,0
20230615,171400,3299076220,13860,13860,13860,13860,0
20230615,171300,3299076220,13860,13860,13860,13860,0
20230615,171200,3299076220,13860,13860,13860,13860,0
20230615,171100,3299076220,13860,13860,13860,13860,0
20230615,171000,3299076220,13860,13860,13860,13860,0
20230615,170900,3299076220,13860,13860,13860,13860,0
20230615,170800,3299076220,13860,13860,13860,13860,0
20230615,170700,3299076220,13860,13860,13860,13860,0
20230615,170600,3299076220,13860,13860,13860,13860,0
20230615,170500,3299076220,13860,13860,13860,13860,0
20230615,170400,3299076220,13860,13860,13860,13860,0
20230615,170300,3299076220,13860,13860,13860,13860,0
20230615,170200,3299076220,13860,13860,13860,13860,0
20230615,170100,3299076220,13860,13860,13860,13860,0
20230615,170000,3299076220,13860,13860,13860,13860,0
20230615,165900,3299076220,13860,13860,13860,13860,0
20230615,165800,3299076220,13860,13860,13860,13860,0
20230615,165700,3299076220,13860,13860,13860,13860,0
20230615,165600,3299076220,13860,13860,13860,13860,0
20230615,165500,3299076220,13860,13860,13860,13860,0
20230615,165400,3299076220,13860,13860,13860,13860,0
20230615,165300,3299076220,13860,13860,13860,13860,0
20230615,165200,3299076220,13860,13860,13860,13860,0
20230615,165100,3299076220,13860,13860,13860,13860,0
20230615,165000,3299076220,13860,13860,13860,13860,0
20230615,164900,3299076220,13860,13860,13860,13860,0
20230615,164800,3299076220,13860,13860,13860,13860,6958
20230615,164700,3299076220,13860,13860,13860,13860,0
20230615,164600,3299076220,13860,13860,13860,13860,0
20230615,164500,3299076220,13860,13860,13860,13860,0
20230615,164400,3299076220,13860,13860,13860,13860,0
20230615,164300,3299076220,13860,13860,13860,13860,0
20230615,164200,3299076220,13860,13860,13860,13860,0
20230615,164100,3299076220,13860,13860,13860,13860,0
20230615,164000,3299076220,13860,13860,13860,13860,0
20230615,163900,3299076220,13860,13860,13860,13860,0
20230615,163800,3299076220,13860,13860,13860,13860,0
20230615,163700,3299076220,13860,13860,13860,13860,0
20230615,163600,3299076220,13860,13860,13860,13860,0
20230615,163500,3299076220,13860,13860,13860,13860,0
20230615,163400,3299076220,13860,13860,13860,13860,0
20230615,163300,3299076220,13860,13860,13860,13860,0
20230615,163200,3299076220,13860,13860,13860,13860,0
20230615,163100,3299076220,13860,13860,13860,13860,0
20230615,163000,3299076220,13860,13860,13860,13860,0
20230615,162900,3299076220,13860,13860,13860,13860,0
20230615,162800,3299076220,13860,13860,13860,13860,0
20230615,162700,3299076220,13860,13860,13860,13860,0
20230615,162600,3299076220,13860,13860,13860,13860,0
20230615,162500,3299076220,13860,13860,13860,13860,0
20230615,162400,3299076220,13860,13860,13860,13860,0
20230615,162300,3299076220,13860,13860,13860,13860,0
20230615,162200,3299076220,13860,13860,13860,13860,0
20230615,162100,3299076220,13860,13860,13860,13860,0
20230615,162000,3299076220,13860,13860,13860,13860,0
20230615,161900,3299076220,13860,13860,13860,13860,0
20230615,161800,3299076220,13860,13860,13860,13860,6958
20230615,161700,3299076220,13860,13860,13860,13860,0
20230615,161600,3299076220,13860,13860,13860,13860,0
20230615,161500,3299076220,13860,13860,13860,13860,0
20230615,161400,3299076220,13860,13860,13860,13860,0
20230615,161300,3299076220,13860,13860,13860,13860,0
20230615,161200,3299076220,13860,13860,13860,13860,0
20230615,161100,3299076220,13860,13860,13860,13860,0
20230615,161000,3299076220,13860,13860,13860,13860,0
20230615,160900,3299076220,13860,13860,13860,13860,0
20230615,160800,3299076220,13860,13860,13860,13860,0
20230615,160700,3299076220,13860,13860,13860,13860,0
20230615,160600,3299076220,13860,13860,13860,13860,0
20230615,160500,3299076220,13860,13860,13860,13860,0
20230615,160400,3299076220,13860,13860,13860,13860,0
20230615,160300,3299076220,13860,13860,13860,13860,0
20230615,160200,3299076220,13860,13860,13860,13860,0
20230615,160100,3299076220,13860,13860,13860,13860,0
20230615,160000,3299076220,13860,13860,13860,13860,0
20230615,155900,3299076220,13860,13860,13860,13860,0
20230615,155800,3299076220,13860,13860,13860,13860,0
20230615,155700,3299076220,13860,13860,13860,13860,0
20230615,155600,3299076220,13860,13860,13860,13860,0
20230615,155500,3299076220,13860,13860,13860,13860,0
20230615,155400,3299076220,13860,13860,13860,13860,0
20230615,155300,3299076220,13860,13860,13860,13860,0
20230615,155200,3299076220,13860,13860,13860,13860,0
20230615,155100,3299076220,13860,13860,13860,13860,0
20230615,155000,3299076220,13860,13860,13860,13860,0
20230615,154900,3299076220,13860,13860,13860,13860,0
20230615,154800,3299076220,13860,13860,13860,13860,6958
20230615,154700,3299076220,13860,13860,13860,13860,0
20230615,154600,3299076220,13860,13860,13860,13860,0
20230615,154500,3299076220,13860,13860,13860,13860,0
20230615,154400,3299076220,13860,13860,13860,13860,0
20230615,154300,3299076220,13860,13860,13860,13860,0
20230615,154200,3299076220,13860,13860,13860,13860,0
20230615,154100,3299076220,13860,13860,13860,13860,0
20230615,154000,3299076220,13860,13860,13860,13860,0
20230615,153900,3299076220,13860,13860,13860,13860,0
20230615,153800,3299076220,13860,13860,13860,13860,0
20230615,153700,3299076220,13860,13860,13860,13860,0
20230615,153600,3299076220,13860,13860,13860,13860,0
20230615,153500,3299076220,13860,13860,13860,13860,0
20230615,153400,3299076220,13860,13860,13860,13860,0
20230615,153300,3299076220,13860,13860,13860,13860,0
20230615,153200,3299076220,13860,13860,13860,13860,0
20230615,153100,3299076220,13860,13860,13860,13860,0
20230615,153000,3299076220,13860,13860,13860,13860,6958
20230615,152900,3202638340,13860,13860,13860,13860,0
20230615,152800,3202638340,13860,13860,13860,13860,0
20230615,152700,3202638340,13860,13860,13860,13860,0
20230615,152600,3202638340,13860,13860,13860,13860,0
20230615,152500,3202638340,13860,13860,13860,13860,0
20230615,152400,3202638340,13860,13860,13860,13860,0
20230615,152300,3202638340,13860,13860,13860,13860,0
20230615,152200,3202638340,13860,13860,13860,13860,0
20230615,152100,3202638340,13860,13860,13860,13860,0
20230615,152000,3202638340,13860,13860,13860,13860,0
20230615,151900,3202638340,13860,13840,13860,13840,2207
20230615,151800,3172081510,13840,13820,13840,13820,347
20230615,151700,3167282040,13840,13850,13850,13820,1140
20230615,151600,3151505750,13850,13840,13850,13840,278
20230615,151500,3147656900,13840,13870,13870,13840,724
20230615,151400,3137628640,13850,13870,13870,13850,1111
20230615,151300,3122237430,13870,13870,13870,13860,143
20230615,151200,3120254240,13870,13870,13870,13860,408
20230615,151100,3114598280,13870,13870,13870,13860,232
20230615,151000,3111381130,13870,13870,13870,13860,125
20230615,150900,3109647390,13860,13840,13860,13840,597
20230615,150800,3101375020,13840,13840,13840,13840,85
20230615,150700,3100198620,13860,13840,13860,13840,202
20230615,150600,3097399160,13860,13840,13860,13840,100
20230615,150500,3096013360,13840,13810,13860,13810,1710
20230615,150400,3072354430,13810,13820,13820,13810,284
20230615,150300,3068432220,13830,13830,13830,13800,5983
20230615,150200,2985782480,13840,13840,13840,13830,1490
20230615,150100,2965161020,13840,13850,13850,13840,1244
20230615,150000,2947931740,13870,13870,13870,13850,97
20230615,145900,2946586450,13850,13850,13870,13850,135
20230615,145800,2944716640,13870,13850,13870,13850,176
20230615,145700,2942276600,13870,13860,13870,13860,1249
20230615,145600,2924963610,13860,13850,13870,13850,305
20230615,145500,2920734740,13850,13860,13870,13850,772
20230615,145400,2910038420,13880,13880,13880,13860,118
20230615,145300,2908401820,13870,13860,13880,13860,1046
20230615,145200,2893895800,13860,13850,13860,13850,295
20230615,145100,2889808300,13860,13860,13860,13860,15
20230615,145000,2889600400,13870,13860,13870,13850,427
20230615,144900,2883681720,13870,13850,13870,13850,389
20230615,144800,2878288640,13860,13840,13860,13840,216
20230615,144700,2875298100,13840,13870,13870,13840,443
20230615,144600,2869164360,13840,13860,13870,13840,135
20230615,144500,2867295570,13860,13860,13860,13840,791
20230615,144400,2856334350,13860,13850,13870,13850,414
20230615,144300,2850597880,13850,13850,13850,13840,487
20230615,144200,2843854430,13850,13860,13860,13850,180
20230615,144100,2841361310,13860,13850,13860,13850,600
20230615,144000,2833050570,13850,13850,13860,13850,159
20230615,143900,2830847220,13860,13850,13860,13850,222
20230615,143800,2827771650,13860,13870,13870,13860,160
20230615,143700,2825552770,13860,13860,13860,13850,366
20230615,143600,2820481180,13860,13860,13860,13850,592
20230615,143500,2812281180,13860,13860,13870,13860,326
20230615,143400,2807761660,13860,13870,13870,13860,270
20230615,143300,2804018590,13860,13870,13870,13860,32
20230615,143200,2803574930,13870,13860,13870,13850,375
20230615,143100,2798378000,13870,13870,13870,13860,146
20230615,143000,2796353570,13860,13860,13870,13860,413
20230615,142900,2790628530,13860,13860,13870,13860,136
20230615,142800,2788743390,13870,13880,13880,13860,219
20230615,142700,2785707020,13860,13870,13880,13860,825
20230615,142600,2774263650,13870,13880,13880,13870,756
20230615,142500,2763776830,13870,13880,13880,13870,1307
20230615,142400,2745646740,13880,13880,13880,13870,177
20230615,142300,2743190090,13870,13880,13880,13870,539
20230615,142200,2735713320,13880,13870,13880,13870,107
20230615,142100,2734228340,13870,13880,13880,13870,279
20230615,142000,2730357140,13870,13880,13880,13870,39
20230615,141900,2729816010,13890,13870,13890,13870,1219
20230615,141800,2712895610,13880,13880,13880,13870,263
20230615,141700,2709246270,13870,13870,13880,13870,264
20230615,141600,2705584210,13860,13870,13870,13860,295
20230615,141500,2701493810,13870,13870,13870,13860,270
20230615,141400,2697748970,13870,13870,13870,13860,242
20230615,141300,2694393880,13870,13850,13870,13850,324
20230615,141200,2689904510,13850,13860,13880,13850,204
20230615,141100,2687078230,13860,13830,13860,13820,1187
20230615,141000,2670653150,13830,13840,13850,13830,431
20230615,140900,2664689320,13840,13840,13840,13830,688
20230615,140800,2655167460,13830,13840,13840,13830,229
20230615,140700,2651999390,13830,13830,13840,13830,170
20230615,140600,2649648120,13830,13840,13850,13830,150
20230615,140500,2647572240,13840,13830,13840,13830,154
20230615,140400,2645442330,13840,13840,13850,13840,179
20230615,140300,2642964560,13840,13840,13850,13840,287
20230615,140200,2638992080,13830,13840,13840,13830,33
20230615,140100,2638535440,13830,13840,13840,13830,178
20230615,140000,2636073090,13840,13840,13840,13840,24
20230615,135900,2635740930,13840,13850,13850,13840,474
20230615,135800,2629180240,13850,13840,13850,13840,511
20230615,135700,2622107760,13840,13840,13840,13830,803
20230615,135600,2610994480,13830,13840,13840,13830,349
20230615,135500,2606166810,13850,13850,13850,13840,1846
20230615,135400,2580604470,13850,13860,13860,13850,120
20230615,135300,2578942320,13850,13860,13860,13850,98
20230615,135200,2577584810,13850,13850,13850,13850,134
20230615,135100,2575728910,13860,13850,13860,13850,321
20230615,135000,2571282930,13850,13860,13860,13850,146
20230615,134900,2569260390,13850,13850,13860,13850,237
20230615,134800,2565977040,13860,13850,13860,13850,29
20230615,134700,2565575230,13850,13850,13850,13850,164
20230615,134600,2563303830,13860,13850,13860,13850,24
20230615,134500,2562971330,13850,13860,13870,13850,330
20230615,134400,2558397500,13860,13870,13870,13860,1359
20230615,134300,2539561380,13870,13870,13870,13870,24
20230615,134200,2539228500,13880,13860,13880,13860,260
20230615,134100,2535622380,13870,13870,13880,13870,29
20230615,134000,2535220140,13870,13860,13880,13860,1453
20230615,133900,2515080180,13860,13870,13870,13860,269
20230615,133800,2511349400,13870,13880,13880,13860,95
20230615,133700,2510031790,13870,13890,13890,13870,202
20230615,133600,2507226510,13890,13900,13900,13890,188
20230615,133500,2504614590,13900,13880,13900,13880,788
20230615,133400,2493670230,13860,13860,13860,13860,189
20230615,133300,2491050690,13860,13860,13860,13850,113
20230615,133200,2489484580,13860,13860,13890,13860,440
20230615,133100,2483378650,13860,13860,13860,13860,176
20230615,133000,2480939290,13860,13870,13880,13860,168
20230615,132900,2478608780,13870,13860,13870,13860,389
20230615,132800,2473215490,13860,13860,13860,13860,78
20230615,132700,2472134410,13860,13860,13860,13860,122
20230615,132600,2470443490,13860,13860,13860,13860,122
20230615,132500,2468752570,13850,13850,13860,13850,54
20230615,132400,2468004380,13880,13840,13880,13840,273
20230615,132300,2464223920,13840,13850,13850,13840,123
20230615,132200,2462521500,13850,13860,13870,13850,1213
20230615,132100,2445705590,13860,13860,13870,13860,339
20230615,132000,2441007020,13860,13870,13870,13860,493
20230615,131900,2434173990,13870,13860,13870,13860,69
20230615,131800,2433217030,13870,13900,13900,13870,479
20230615,131700,2426565270,13890,13860,13890,13850,521
20230615,131600,2419340460,13860,13860,13890,13860,329
20230615,131500,2414777940,13860,13850,13870,13850,511
20230615,131400,2407698580,13860,13860,13930,13850,485
20230615,131300,2400967650,13870,13870,13870,13810,5120
20230615,131200,2330211170,13850,13850,13850,13850,103
20230615,131100,2328784620,13850,13840,13860,13820,2473
20230615,131000,2294559560,13860,13890,13890,13860,422
20230615,130900,2288705610,13830,13920,13940,13830,4585
20230615,130800,2225047120,13930,13930,13940,13930,616
20230615,130700,2216463610,13950,13970,13970,13940,366
20230615,130600,2211355460,13970,13950,13980,13930,5446
20230615,130500,2135354590,13950,13970,13970,13950,759
20230615,130400,2124757290,13970,13980,13980,13970,1023
20230615,130300,2110463430,13980,13970,13990,13970,1293
20230615,130200,2092388180,13980,13980,13990,13960,4104
20230615,130100,2035032240,13970,13950,13980,13950,4105
20230615,130000,1977701140,13960,13920,13960,13920,1880
20230615,125900,1951493680,13930,13920,13930,13920,496
20230615,125800,1944586400,13920,13920,13930,13920,341
20230615,125700,1939837680,13930,13950,13950,13920,578
20230615,125600,1931786710,13950,13930,13950,13920,4938
20230615,125500,1862946490,13920,13910,13920,13910,528
20230615,125400,1855597890,13920,13920,13930,13920,286
20230615,125300,1851616760,13920,13910,13920,13910,315
20230615,125200,1847234010,13910,13890,13910,13890,1719
20230615,125100,1823334160,13890,13880,13890,13880,465
20230615,125000,1816876460,13880,13890,13890,13880,290
20230615,124900,1812849930,13880,13880,13900,13880,1060
20230615,124800,1798130590,13890,13890,13890,13880,111
20230615,124700,1796589860,13880,13890,13900,13880,556
20230615,124600,1788868570,13900,13890,13900,13890,465
20230615,124500,1782409220,13890,13900,13900,13890,488
20230615,124400,1775629900,13890,13880,13890,13870,923
20230615,124300,1762810840,13880,13880,13880,13880,469
20230615,124200,1756301120,13880,13880,13890,13880,634
20230615,124100,1747496450,13880,13880,13880,13880,24
20230615,124000,1747163330,13870,13880,13880,13870,1134
20230615,123900,1731428920,13880,13860,13910,13860,5129
20230615,123800,1660143890,13860,13860,13860,13850,577
20230615,123700,1652147200,13860,13860,13860,13850,279
20230615,123600,1648281840,13860,13840,13870,13840,547
20230615,123500,1640703440,13840,13840,13840,13840,156
20230615,123400,1638544400,13840,13840,13840,13840,174
20230615,123300,1636136240,13830,13850,13860,13830,107
20230615,123200,1634654550,13850,13840,13860,13840,253
20230615,123100,1631149760,13840,13840,13850,13840,818
20230615,123000,1619821630,13840,13840,13850,13840,331
20230615,122900,1615238840,13850,13840,13850,13840,145
20230615,122800,1613231150,13840,13840,13840,13830,1074
20230615,122700,1598367520,13840,13870,13870,13840,633
20230615,122600,1589602640,13880,13840,13880,13820,1474
20230615,122500,1569178540,13840,13830,13850,13820,1817
20230615,122400,1544049530,13830,13820,13830,13810,532
20230615,122300,1536697260,13830,13830,13830,13770,724
20230615,122200,1526690520,13830,13760,13840,13760,6167
20230615,122100,1441587550,13760,13750,13770,13750,416
20230615,122000,1435861560,13750,13770,13770,13750,665
20230615,121900,1426707250,13760,13760,13770,13760,498
20230615,121800,1419854710,13760,13770,13770,13760,52
20230615,121700,1419138690,13770,13760,13770,13760,473
20230615,121600,1412626590,13760,13740,13760,13740,312
20230615,121500,1408336110,13740,13720,13750,13720,760
20230615,121400,1397891360,13720,13720,13720,13720,7
20230615,121300,1397795320,13730,13740,13740,13730,90
20230615,121200,1396559610,13740,13720,13740,13720,185
20230615,121100,1394021070,13740,13740,13740,13740,64
20230615,121000,1393141710,13750,13740,13750,13740,321
20230615,120900,1388729330,13740,13730,13740,13720,127
20230615,120800,1386985120,13730,13730,13730,13730,99
20230615,120700,1385625850,13730,13720,13730,13710,173
20230615,120600,1383251130,13730,13740,13750,13730,641
20230615,120500,1374443380,13740,13720,13740,13720,139
20230615,120400,1372534960,13730,13670,13730,13670,544
20230615,120300,1365077870,13670,13670,13670,13660,228
20230615,120200,1361962310,13660,13660,13660,13660,70
20230615,120100,1361006110,13660,13680,13680,13660,121
20230615,120000,1359352000,13670,13660,13680,13660,122
20230615,115900,1357684440,13660,13670,13670,13660,388
20230615,115800,1352383900,13660,13660,13660,13660,25
20230615,115700,1352042400,13650,13660,13660,13650,179
20230615,115600,1349598930,13670,13680,13680,13660,51
20230615,115500,1348901780,13670,13650,13670,13650,312
20230615,115400,1344638500,13650,13660,13670,13650,646
20230615,115300,1335816930,13660,13660,13660,13660,56
20230615,115200,1335051970,13650,13650,13650,13650,190
20230615,115100,1332458470,13640,13650,13650,13640,510
20230615,115000,1325499200,13650,13650,13650,13640,1549
20230615,114900,1304357660,13640,13650,13650,13640,69
20230615,114800,1303415880,13650,13640,13650,13640,176
20230615,114700,1301014390,13640,13650,13650,13640,111
20230615,114600,1299500080,13640,13650,13650,13640,470
20230615,114500,1293086180,13650,13640,13660,13640,336
20230615,114400,1288501020,13640,13650,13650,13640,230
20230615,114300,1285361710,13650,13650,13660,13650,199
20230615,114200,1282644690,13650,13650,13650,13650,358
20230615,114100,1277757990,13640,13640,13640,13640,552
20230615,114000,1270228710,13640,13640,13640,13640,265
20230615,113900,1266614110,13640,13640,13640,13640,140
20230615,113800,1264704510,13640,13640,13640,13630,236
20230615,113700,1261485760,13630,13640,13640,13630,99
20230615,113600,1260136350,13640,13640,13650,13640,823
20230615,113500,1248908290,13640,13640,13640,13640,50
20230615,113400,1248226290,13640,13640,13640,13640,124
20230615,113300,1246534930,13650,13640,13650,13640,231
20230615,113200,1243383390,13630,13640,13640,13630,104
20230615,113100,1241965030,13640,13640,13640,13630,220
20230615,113000,1238964420,13630,13640,13640,13630,426
20230615,112900,1233157990,13630,13630,13640,13630,379
20230615,112800,1227992120,13630,13640,13640,13630,625
20230615,112700,1219472870,13630,13630,13640,13620,985
20230615,112600,1206046480,13630,13640,13640,13630,401
20230615,112500,1200579840,13630,13630,13640,13630,594
20230615,112400,1192483570,13640,13630,13640,13630,396
20230615,112300,1187082750,13630,13640,13640,13630,482
20230615,112200,1180509460,13640,13640,13640,13640,426
20230615,112100,1174698820,13650,13640,13650,13640,224
20230615,112000,1171642580,13640,13640,13660,13640,232
20230615,111900,1168477920,13660,13670,13670,13650,475
20230615,111800,1161993160,13670,13650,13690,13650,421
20230615,111700,1156243600,13690,13640,13690,13640,425
20230615,111600,1150444160,13640,13630,13640,13630,627
20230615,111500,1141896310,13630,13650,13650,13630,2916
20230615,111400,1102115700,13650,13660,13660,13650,1088
20230615,111300,1087253810,13660,13660,13670,13660,95
20230615,111200,1085956010,13660,13670,13670,13660,519
20230615,111100,1078864890,13670,13680,13680,13670,742
20230615,111000,1068719680,13680,13680,13680,13680,115
20230615,110900,1067146480,13680,13680,13680,13680,127
20230615,110800,1065409120,13690,13690,13690,13680,201
20230615,110700,1062657500,13680,13690,13690,13680,168
20230615,110600,1060358260,13690,13690,13690,13690,83
20230615,110500,1059221990,13690,13700,13700,13690,86
20230615,110400,1058043970,13700,13700,13700,13690,340
20230615,110300,1053387210,13700,13710,13710,13700,682
20230615,110200,1044041800,13710,13730,13730,13710,349
20230615,110100,1039254230,13720,13730,13730,13720,145
20230615,110000,1037263450,13730,13720,13730,13720,277
20230615,105900,1033462810,13720,13730,13730,13720,76
20230615,105800,1032419340,13730,13770,13770,13720,430
20230615,105700,1026509600,13770,13750,13770,13740,97
20230615,105600,1025175340,13740,13740,13750,13740,595
20230615,105500,1016999420,13730,13730,13730,13730,25
20230615,105400,1016656170,13730,13730,13730,13730,136
20230615,105300,1014788890,13730,13730,13730,13730,249
20230615,105200,1011370120,13730,13740,13740,13730,1236
20230615,105100,994388610,13750,13760,13760,13740,125
20230615,105000,992669950,13760,13760,13760,13760,174
20230615,104900,990275710,13760,13750,13760,13750,634
20230615,104800,981552610,13740,13760,13760,13740,1008
20230615,104700,967683890,13750,13730,13760,13730,1320
20230615,104600,949548480,13730,13740,13740,13730,204
20230615,104500,946745910,13750,13760,13760,13750,117
20230615,104400,945137110,13760,13760,13760,13750,162
20230615,104300,942909180,13760,13750,13760,13750,207
20230615,104200,940061860,13750,13750,13750,13750,6
20230615,104100,939979360,13750,13740,13750,13740,351
20230615,104000,935153310,13740,13750,13760,13740,458
20230615,103900,928855520,13750,13750,13750,13750,52
20230615,103800,928140520,13750,13750,13750,13750,98
20230615,103700,926793020,13750,13790,13800,13750,253
20230615,103600,923307910,13790,13720,13790,13720,1195
20230615,103500,906848510,13720,13700,13720,13700,280
20230615,103400,903011750,13700,13690,13700,13690,352
20230615,103300,898190240,13700,13710,13710,13700,655
20230615,103200,889216640,13690,13690,13700,13690,101
20230615,103100,887833010,13700,13730,13730,13700,594
20230615,103000,879692120,13700,13710,13720,13700,152
20230615,102900,877607820,13700,13680,13700,13680,1552
20230615,102800,856347580,13680,13670,13690,13670,1123
20230615,102700,840976520,13670,13660,13670,13640,455
20230615,102600,834762930,13660,13650,13660,13650,104
20230615,102500,833342730,13650,13650,13650,13640,1109
20230615,102400,818206440,13650,13660,13660,13650,1336
20230615,102300,799966970,13660,13660,13660,13660,100
20230615,102200,798600970,13650,13660,13660,13650,370
20230615,102100,793548540,13660,13670,13670,13660,1161
20230615,102000,777679870,13670,13670,13670,13670,235
20230615,101900,774467420,13660,13660,13660,13660,530
20230615,101800,767227620,13660,13660,13670,13660,340
20230615,101700,762582720,13660,13660,13670,13660,977
20230615,101600,749234650,13670,13660,13670,13660,481
20230615,101500,742663920,13660,13670,13670,13660,20
20230615,101400,742390710,13670,13670,13670,13660,617
20230615,101300,733956380,13670,13670,13670,13660,117
20230615,101200,732357370,13660,13660,13660,13660,388
20230615,101100,727057290,13660,13650,13670,13650,1385
20230615,101000,708147850,13640,13640,13640,13640,513
20230615,100900,701150530,13640,13650,13650,13640,1215
20230615,100800,684570850,13660,13660,13660,13660,46
20230615,100700,683942490,13650,13670,13670,13650,1014
20230615,100600,670097540,13660,13650,13660,13640,559
20230615,100500,662466900,13650,13650,13650,13640,366
20230615,100400,657471180,13640,13650,13650,13640,207
20230615,100300,654647240,13640,13650,13650,13640,195
20230615,100200,651986640,13650,13650,13660,13650,1193
20230615,100100,635701980,13650,13650,13650,13640,505
20230615,100000,628810390,13650,13650,13650,13640,685
20230615,095900,619460760,13650,13660,13660,13650,1774
20230615,095800,595245310,13660,13650,13660,13650,904
20230615,095700,582905530,13660,13660,13670,13650,1604
20230615,095600,560995450,13660,13690,13690,13660,2711
20230615,095500,523921480,13690,13710,13710,13690,3831
20230615,095400,471430160,13720,13730,13730,13710,2253
20230615,095300,440519360,13730,13730,13730,13720,180
20230615,095200,438049140,13730,13730,13740,13720,484
20230615,095100,431404250,13730,13740,13750,13730,3204
20230615,095000,387395180,13750,13730,13750,13730,309
20230615,094900,383149530,13740,13730,13740,13730,294
20230615,094800,379111760,13730,13760,13760,13730,2524
20230615,094700,344428440,13760,13760,13760,13760,456
20230615,094600,338153880,13760,13760,13760,13750,110
20230615,094500,336640470,13760,13760,13760,13760,20
20230615,094400,336365270,13760,13750,13770,13740,439
20230615,094300,330321930,13750,13750,13760,13740,840
20230615,094200,318771890,13780,13750,13780,13750,168
20230615,094100,316461860,13780,13780,13780,13760,2416
20230615,094000,283199130,13780,13790,13790,13780,4
20230615,093900,283144000,13780,13790,13790,13780,20
20230615,093800,282868380,13780,13780,13780,13780,66
20230615,093700,281958900,13770,13780,13780,13770,45
20230615,093600,281338990,13770,13780,13780,13770,383
20230615,093500,276065030,13770,13780,13780,13770,431
20230615,093400,270130050,13780,13770,13780,13770,22
20230615,093300,269827100,13780,13780,13780,13780,74
20230615,093200,268807380,13780,13780,13780,13770,25
20230615,093100,268463070,13780,13780,13780,13770,270
20230615,093000,264743480,13780,13780,13790,13780,65
20230615,092900,263847770,13780,13800,13800,13780,352
20230615,092800,258992470,13800,13800,13820,13800,846
20230615,092700,247313070,13800,13800,13800,13790,41
20230615,092600,246747310,13790,13790,13800,13790,117
20230615,092500,245133770,13790,13780,13790,13780,68
20230615,092400,244196240,13780,13770,13780,13770,738
20230615,092300,234029760,13770,13750,13780,13740,649
20230615,092200,225096790,13740,13770,13770,13740,1060
20230615,092100,210525760,13770,13770,13770,13770,20
20230615,092000,210250360,13780,13780,13780,13740,2218
20230615,091900,179731410,13780,13780,13780,13760,1016
20230615,091800,165740930,13780,13780,13780,13780,651
20230615,091700,156770150,13780,13770,13780,13770,51
20230615,091600,156067690,13770,13790,13790,13770,1440
20230615,091500,136220850,13800,13810,13810,13800,157
20230615,091400,134053630,13810,13800,13810,13790,69
20230615,091300,133101490,13790,13810,13820,13790,283
20230615,091200,129195350,13820,13830,13830,13810,126
20230615,091100,127454860,13830,13800,13830,13790,331
20230615,091000,122884570,13800,13800,13820,13800,817
20230615,090900,111607130,13800,13810,13810,13800,377
20230615,090800,106404370,13800,13810,13810,13800,288
20230615,090700,102427280,13810,13820,13820,13810,1109
20230615,090600,87103300,13830,13830,13830,13820,321
20230615,090500,82666370,13830,13800,13830,13800,748
20230615,090400,72326240,13810,13820,13830,13800,2853
20230615,090300,32919610,13820,13830,13830,13800,856
20230615,090200,21090780,13830,13830,13830,13830,101
20230615,090100,19693950,13830,13830,13830,13820,511
20230615,090000,12629920,13800,13770,13800,13770,917