KissMeData/038540/min/candle-20230614.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230614,222300,796191710,5330,5330,5330,5330,2230
20230614,222200,796191710,5330,5330,5330,5330,0
20230614,222100,796191710,5330,5330,5330,5330,0
20230614,222000,796191710,5330,5330,5330,5330,0
20230614,221900,796191710,5330,5330,5330,5330,0
20230614,221800,796191710,5330,5330,5330,5330,0
20230614,221700,796191710,5330,5330,5330,5330,0
20230614,221600,796191710,5330,5330,5330,5330,0
20230614,221500,796191710,5330,5330,5330,5330,0
20230614,221400,796191710,5330,5330,5330,5330,0
20230614,221300,796191710,5330,5330,5330,5330,0
20230614,221200,796191710,5330,5330,5330,5330,0
20230614,221100,796191710,5330,5330,5330,5330,0
20230614,221000,796191710,5330,5330,5330,5330,0
20230614,220900,796191710,5330,5330,5330,5330,0
20230614,220800,796191710,5330,5330,5330,5330,0
20230614,220700,796191710,5330,5330,5330,5330,0
20230614,220600,796191710,5330,5330,5330,5330,0
20230614,220500,796191710,5330,5330,5330,5330,0
20230614,220400,796191710,5330,5330,5330,5330,0
20230614,220300,796191710,5330,5330,5330,5330,0
20230614,220200,796191710,5330,5330,5330,5330,0
20230614,220100,796191710,5330,5330,5330,5330,0
20230614,220000,796191710,5330,5330,5330,5330,0
20230614,215900,796191710,5330,5330,5330,5330,0
20230614,215800,796191710,5330,5330,5330,5330,0
20230614,215700,796191710,5330,5330,5330,5330,0
20230614,215600,796191710,5330,5330,5330,5330,0
20230614,215500,796191710,5330,5330,5330,5330,0
20230614,215400,796191710,5330,5330,5330,5330,0
20230614,215300,796191710,5330,5330,5330,5330,2230
20230614,215200,796191710,5330,5330,5330,5330,0
20230614,215100,796191710,5330,5330,5330,5330,0
20230614,215000,796191710,5330,5330,5330,5330,0
20230614,214900,796191710,5330,5330,5330,5330,0
20230614,214800,796191710,5330,5330,5330,5330,0
20230614,214700,796191710,5330,5330,5330,5330,0
20230614,214600,796191710,5330,5330,5330,5330,0
20230614,214500,796191710,5330,5330,5330,5330,0
20230614,214400,796191710,5330,5330,5330,5330,0
20230614,214300,796191710,5330,5330,5330,5330,0
20230614,214200,796191710,5330,5330,5330,5330,0
20230614,214100,796191710,5330,5330,5330,5330,0
20230614,214000,796191710,5330,5330,5330,5330,0
20230614,213900,796191710,5330,5330,5330,5330,0
20230614,213800,796191710,5330,5330,5330,5330,0
20230614,213700,796191710,5330,5330,5330,5330,0
20230614,213600,796191710,5330,5330,5330,5330,0
20230614,213500,796191710,5330,5330,5330,5330,0
20230614,213400,796191710,5330,5330,5330,5330,0
20230614,213300,796191710,5330,5330,5330,5330,0
20230614,213200,796191710,5330,5330,5330,5330,0
20230614,213100,796191710,5330,5330,5330,5330,0
20230614,213000,796191710,5330,5330,5330,5330,0
20230614,212900,796191710,5330,5330,5330,5330,0
20230614,212800,796191710,5330,5330,5330,5330,0
20230614,212700,796191710,5330,5330,5330,5330,0
20230614,212600,796191710,5330,5330,5330,5330,0
20230614,212500,796191710,5330,5330,5330,5330,0
20230614,212400,796191710,5330,5330,5330,5330,0
20230614,212300,796191710,5330,5330,5330,5330,2230
20230614,212200,796191710,5330,5330,5330,5330,0
20230614,212100,796191710,5330,5330,5330,5330,0
20230614,212000,796191710,5330,5330,5330,5330,0
20230614,211900,796191710,5330,5330,5330,5330,0
20230614,211800,796191710,5330,5330,5330,5330,0
20230614,211700,796191710,5330,5330,5330,5330,0
20230614,211600,796191710,5330,5330,5330,5330,0
20230614,211500,796191710,5330,5330,5330,5330,0
20230614,211400,796191710,5330,5330,5330,5330,0
20230614,211300,796191710,5330,5330,5330,5330,0
20230614,211200,796191710,5330,5330,5330,5330,0
20230614,211100,796191710,5330,5330,5330,5330,0
20230614,211000,796191710,5330,5330,5330,5330,0
20230614,210900,796191710,5330,5330,5330,5330,0
20230614,210800,796191710,5330,5330,5330,5330,0
20230614,210700,796191710,5330,5330,5330,5330,0
20230614,210600,796191710,5330,5330,5330,5330,0
20230614,210500,796191710,5330,5330,5330,5330,0
20230614,210400,796191710,5330,5330,5330,5330,0
20230614,210300,796191710,5330,5330,5330,5330,0
20230614,210200,796191710,5330,5330,5330,5330,0
20230614,210100,796191710,5330,5330,5330,5330,0
20230614,210000,796191710,5330,5330,5330,5330,0
20230614,205900,796191710,5330,5330,5330,5330,0
20230614,205800,796191710,5330,5330,5330,5330,0
20230614,205700,796191710,5330,5330,5330,5330,0
20230614,205600,796191710,5330,5330,5330,5330,0
20230614,205500,796191710,5330,5330,5330,5330,0
20230614,205400,796191710,5330,5330,5330,5330,0
20230614,205300,796191710,5330,5330,5330,5330,2230
20230614,205200,796191710,5330,5330,5330,5330,0
20230614,205100,796191710,5330,5330,5330,5330,0
20230614,205000,796191710,5330,5330,5330,5330,0
20230614,204900,796191710,5330,5330,5330,5330,0
20230614,204800,796191710,5330,5330,5330,5330,0
20230614,204700,796191710,5330,5330,5330,5330,0
20230614,204600,796191710,5330,5330,5330,5330,0
20230614,204500,796191710,5330,5330,5330,5330,0
20230614,204400,796191710,5330,5330,5330,5330,0
20230614,204300,796191710,5330,5330,5330,5330,0
20230614,204200,796191710,5330,5330,5330,5330,0
20230614,204100,796191710,5330,5330,5330,5330,0
20230614,204000,796191710,5330,5330,5330,5330,0
20230614,203900,796191710,5330,5330,5330,5330,0
20230614,203800,796191710,5330,5330,5330,5330,0
20230614,203700,796191710,5330,5330,5330,5330,0
20230614,203600,796191710,5330,5330,5330,5330,0
20230614,203500,796191710,5330,5330,5330,5330,0
20230614,203400,796191710,5330,5330,5330,5330,0
20230614,203300,796191710,5330,5330,5330,5330,0
20230614,203200,796191710,5330,5330,5330,5330,0
20230614,203100,796191710,5330,5330,5330,5330,0
20230614,203000,796191710,5330,5330,5330,5330,0
20230614,202900,796191710,5330,5330,5330,5330,0
20230614,202800,796191710,5330,5330,5330,5330,0
20230614,202700,796191710,5330,5330,5330,5330,0
20230614,202600,796191710,5330,5330,5330,5330,0
20230614,202500,796191710,5330,5330,5330,5330,0
20230614,202400,796191710,5330,5330,5330,5330,0
20230614,202300,796191710,5330,5330,5330,5330,2230
20230614,202200,796191710,5330,5330,5330,5330,0
20230614,202100,796191710,5330,5330,5330,5330,0
20230614,202000,796191710,5330,5330,5330,5330,0
20230614,201900,796191710,5330,5330,5330,5330,0
20230614,201800,796191710,5330,5330,5330,5330,0
20230614,201700,796191710,5330,5330,5330,5330,0
20230614,201600,796191710,5330,5330,5330,5330,0
20230614,201500,796191710,5330,5330,5330,5330,0
20230614,201400,796191710,5330,5330,5330,5330,0
20230614,201300,796191710,5330,5330,5330,5330,0
20230614,201200,796191710,5330,5330,5330,5330,0
20230614,201100,796191710,5330,5330,5330,5330,0
20230614,201000,796191710,5330,5330,5330,5330,0
20230614,200900,796191710,5330,5330,5330,5330,0
20230614,200800,796191710,5330,5330,5330,5330,0
20230614,200700,796191710,5330,5330,5330,5330,0
20230614,200600,796191710,5330,5330,5330,5330,0
20230614,200500,796191710,5330,5330,5330,5330,0
20230614,200400,796191710,5330,5330,5330,5330,0
20230614,200300,796191710,5330,5330,5330,5330,0
20230614,200200,796191710,5330,5330,5330,5330,0
20230614,200100,796191710,5330,5330,5330,5330,0
20230614,200000,796191710,5330,5330,5330,5330,0
20230614,195900,796191710,5330,5330,5330,5330,0
20230614,195800,796191710,5330,5330,5330,5330,0
20230614,195700,796191710,5330,5330,5330,5330,0
20230614,195600,796191710,5330,5330,5330,5330,0
20230614,195500,796191710,5330,5330,5330,5330,0
20230614,195400,796191710,5330,5330,5330,5330,0
20230614,195300,796191710,5330,5330,5330,5330,2230
20230614,195200,796191710,5330,5330,5330,5330,0
20230614,195100,796191710,5330,5330,5330,5330,0
20230614,195000,796191710,5330,5330,5330,5330,0
20230614,194900,796191710,5330,5330,5330,5330,0
20230614,194800,796191710,5330,5330,5330,5330,0
20230614,194700,796191710,5330,5330,5330,5330,0
20230614,194600,796191710,5330,5330,5330,5330,0
20230614,194500,796191710,5330,5330,5330,5330,0
20230614,194400,796191710,5330,5330,5330,5330,0
20230614,194300,796191710,5330,5330,5330,5330,0
20230614,194200,796191710,5330,5330,5330,5330,0
20230614,194100,796191710,5330,5330,5330,5330,0
20230614,194000,796191710,5330,5330,5330,5330,0
20230614,193900,796191710,5330,5330,5330,5330,0
20230614,193800,796191710,5330,5330,5330,5330,0
20230614,193700,796191710,5330,5330,5330,5330,0
20230614,193600,796191710,5330,5330,5330,5330,0
20230614,193500,796191710,5330,5330,5330,5330,0
20230614,193400,796191710,5330,5330,5330,5330,0
20230614,193300,796191710,5330,5330,5330,5330,0
20230614,193200,796191710,5330,5330,5330,5330,0
20230614,193100,796191710,5330,5330,5330,5330,0
20230614,193000,796191710,5330,5330,5330,5330,0
20230614,192900,796191710,5330,5330,5330,5330,0
20230614,192800,796191710,5330,5330,5330,5330,0
20230614,192700,796191710,5330,5330,5330,5330,0
20230614,192600,796191710,5330,5330,5330,5330,0
20230614,192500,796191710,5330,5330,5330,5330,0
20230614,192400,796191710,5330,5330,5330,5330,0
20230614,192300,796191710,5330,5330,5330,5330,2230
20230614,192200,796191710,5330,5330,5330,5330,0
20230614,192100,796191710,5330,5330,5330,5330,0
20230614,192000,796191710,5330,5330,5330,5330,0
20230614,191900,796191710,5330,5330,5330,5330,0
20230614,191800,796191710,5330,5330,5330,5330,0
20230614,191700,796191710,5330,5330,5330,5330,0
20230614,191600,796191710,5330,5330,5330,5330,0
20230614,191500,796191710,5330,5330,5330,5330,0
20230614,191400,796191710,5330,5330,5330,5330,0
20230614,191300,796191710,5330,5330,5330,5330,0
20230614,191200,796191710,5330,5330,5330,5330,0
20230614,191100,796191710,5330,5330,5330,5330,0
20230614,191000,796191710,5330,5330,5330,5330,0
20230614,190900,796191710,5330,5330,5330,5330,0
20230614,190800,796191710,5330,5330,5330,5330,0
20230614,190700,796191710,5330,5330,5330,5330,0
20230614,190600,796191710,5330,5330,5330,5330,0
20230614,190500,796191710,5330,5330,5330,5330,0
20230614,190400,796191710,5330,5330,5330,5330,0
20230614,190300,796191710,5330,5330,5330,5330,0
20230614,190200,796191710,5330,5330,5330,5330,0
20230614,190100,796191710,5330,5330,5330,5330,0
20230614,190000,796191710,5330,5330,5330,5330,0
20230614,185900,796191710,5330,5330,5330,5330,0
20230614,185800,796191710,5330,5330,5330,5330,0
20230614,185700,796191710,5330,5330,5330,5330,0
20230614,185600,796191710,5330,5330,5330,5330,0
20230614,185500,796191710,5330,5330,5330,5330,0
20230614,185400,796191710,5330,5330,5330,5330,0
20230614,185300,796191710,5330,5330,5330,5330,2230
20230614,185200,796191710,5330,5330,5330,5330,0
20230614,185100,796191710,5330,5330,5330,5330,0
20230614,185000,796191710,5330,5330,5330,5330,0
20230614,184900,796191710,5330,5330,5330,5330,0
20230614,184800,796191710,5330,5330,5330,5330,0
20230614,184700,796191710,5330,5330,5330,5330,0
20230614,184600,796191710,5330,5330,5330,5330,0
20230614,184500,796191710,5330,5330,5330,5330,0
20230614,184400,796191710,5330,5330,5330,5330,0
20230614,184300,796191710,5330,5330,5330,5330,0
20230614,184200,796191710,5330,5330,5330,5330,0
20230614,184100,796191710,5330,5330,5330,5330,0
20230614,184000,796191710,5330,5330,5330,5330,0
20230614,183900,796191710,5330,5330,5330,5330,0
20230614,183800,796191710,5330,5330,5330,5330,0
20230614,183700,796191710,5330,5330,5330,5330,0
20230614,183600,796191710,5330,5330,5330,5330,0
20230614,183500,796191710,5330,5330,5330,5330,0
20230614,183400,796191710,5330,5330,5330,5330,0
20230614,183300,796191710,5330,5330,5330,5330,0
20230614,183200,796191710,5330,5330,5330,5330,0
20230614,183100,796191710,5330,5330,5330,5330,0
20230614,183000,796191710,5330,5330,5330,5330,0
20230614,182900,796191710,5330,5330,5330,5330,0
20230614,182800,796191710,5330,5330,5330,5330,0
20230614,182700,796191710,5330,5330,5330,5330,0
20230614,182600,796191710,5330,5330,5330,5330,0
20230614,182500,796191710,5330,5330,5330,5330,0
20230614,182400,796191710,5330,5330,5330,5330,0
20230614,182300,796191710,5330,5330,5330,5330,2230
20230614,182200,796191710,5330,5330,5330,5330,0
20230614,182100,796191710,5330,5330,5330,5330,0
20230614,182000,796191710,5330,5330,5330,5330,0
20230614,181900,796191710,5330,5330,5330,5330,0
20230614,181800,796191710,5330,5330,5330,5330,0
20230614,181700,796191710,5330,5330,5330,5330,0
20230614,181600,796191710,5330,5330,5330,5330,0
20230614,181500,796191710,5330,5330,5330,5330,0
20230614,181400,796191710,5330,5330,5330,5330,0
20230614,181300,796191710,5330,5330,5330,5330,0
20230614,181200,796191710,5330,5330,5330,5330,0
20230614,181100,796191710,5330,5330,5330,5330,0
20230614,181000,796191710,5330,5330,5330,5330,0
20230614,180900,796191710,5330,5330,5330,5330,0
20230614,180800,796191710,5330,5330,5330,5330,0
20230614,180700,796191710,5330,5330,5330,5330,0
20230614,180600,796191710,5330,5330,5330,5330,0
20230614,180500,796191710,5330,5330,5330,5330,0
20230614,180400,796191710,5330,5330,5330,5330,0
20230614,180300,796191710,5330,5330,5330,5330,0
20230614,180200,796191710,5330,5330,5330,5330,0
20230614,180100,796191710,5330,5330,5330,5330,0
20230614,180000,796191710,5330,5330,5330,5330,0
20230614,175900,796191710,5330,5330,5330,5330,0
20230614,175800,796191710,5330,5330,5330,5330,0
20230614,175700,796191710,5330,5330,5330,5330,0
20230614,175600,796191710,5330,5330,5330,5330,0
20230614,175500,796191710,5330,5330,5330,5330,0
20230614,175400,796191710,5330,5330,5330,5330,0
20230614,175300,796191710,5330,5330,5330,5330,2230
20230614,175200,796191710,5330,5330,5330,5330,0
20230614,175100,796191710,5330,5330,5330,5330,0
20230614,175000,796191710,5330,5330,5330,5330,0
20230614,174900,796191710,5330,5330,5330,5330,0
20230614,174800,796191710,5330,5330,5330,5330,0
20230614,174700,796191710,5330,5330,5330,5330,0
20230614,174600,796191710,5330,5330,5330,5330,0
20230614,174500,796191710,5330,5330,5330,5330,0
20230614,174400,796191710,5330,5330,5330,5330,0
20230614,174300,796191710,5330,5330,5330,5330,0
20230614,174200,796191710,5330,5330,5330,5330,0
20230614,174100,796191710,5330,5330,5330,5330,0
20230614,174000,796191710,5330,5330,5330,5330,0
20230614,173900,796191710,5330,5330,5330,5330,0
20230614,173800,796191710,5330,5330,5330,5330,0
20230614,173700,796191710,5330,5330,5330,5330,0
20230614,173600,796191710,5330,5330,5330,5330,0
20230614,173500,796191710,5330,5330,5330,5330,0
20230614,173400,796191710,5330,5330,5330,5330,0
20230614,173300,796191710,5330,5330,5330,5330,0
20230614,173200,796191710,5330,5330,5330,5330,0
20230614,173100,796191710,5330,5330,5330,5330,0
20230614,173000,796191710,5330,5330,5330,5330,0
20230614,172900,796191710,5330,5330,5330,5330,0
20230614,172800,796191710,5330,5330,5330,5330,0
20230614,172700,796191710,5330,5330,5330,5330,0
20230614,172600,796191710,5330,5330,5330,5330,0
20230614,172500,796191710,5330,5330,5330,5330,0
20230614,172400,796191710,5330,5330,5330,5330,0
20230614,172300,796191710,5330,5330,5330,5330,2230
20230614,172200,796191710,5330,5330,5330,5330,0
20230614,172100,796191710,5330,5330,5330,5330,0
20230614,172000,796191710,5330,5330,5330,5330,0
20230614,171900,796191710,5330,5330,5330,5330,0
20230614,171800,796191710,5330,5330,5330,5330,0
20230614,171700,796191710,5330,5330,5330,5330,0
20230614,171600,796191710,5330,5330,5330,5330,0
20230614,171500,796191710,5330,5330,5330,5330,0
20230614,171400,796191710,5330,5330,5330,5330,0
20230614,171300,796191710,5330,5330,5330,5330,0
20230614,171200,796191710,5330,5330,5330,5330,0
20230614,171100,796191710,5330,5330,5330,5330,0
20230614,171000,796191710,5330,5330,5330,5330,0
20230614,170900,796191710,5330,5330,5330,5330,0
20230614,170800,796191710,5330,5330,5330,5330,0
20230614,170700,796191710,5330,5330,5330,5330,0
20230614,170600,796191710,5330,5330,5330,5330,0
20230614,170500,796191710,5330,5330,5330,5330,0
20230614,170400,796191710,5330,5330,5330,5330,0
20230614,170300,796191710,5330,5330,5330,5330,0
20230614,170200,796191710,5330,5330,5330,5330,0
20230614,170100,796191710,5330,5330,5330,5330,0
20230614,170000,796191710,5330,5330,5330,5330,0
20230614,165900,796191710,5330,5330,5330,5330,0
20230614,165800,796191710,5330,5330,5330,5330,0
20230614,165700,796191710,5330,5330,5330,5330,0
20230614,165600,796191710,5330,5330,5330,5330,0
20230614,165500,796191710,5330,5330,5330,5330,0
20230614,165400,796191710,5330,5330,5330,5330,0
20230614,165300,796191710,5330,5330,5330,5330,2230
20230614,165200,796191710,5330,5330,5330,5330,0
20230614,165100,796191710,5330,5330,5330,5330,0
20230614,165000,796191710,5330,5330,5330,5330,0
20230614,164900,796191710,5330,5330,5330,5330,0
20230614,164800,796191710,5330,5330,5330,5330,0
20230614,164700,796191710,5330,5330,5330,5330,0
20230614,164600,796191710,5330,5330,5330,5330,0
20230614,164500,796191710,5330,5330,5330,5330,0
20230614,164400,796191710,5330,5330,5330,5330,0
20230614,164300,796191710,5330,5330,5330,5330,0
20230614,164200,796191710,5330,5330,5330,5330,0
20230614,164100,796191710,5330,5330,5330,5330,0
20230614,164000,796191710,5330,5330,5330,5330,0
20230614,163900,796191710,5330,5330,5330,5330,0
20230614,163800,796191710,5330,5330,5330,5330,0
20230614,163700,796191710,5330,5330,5330,5330,0
20230614,163600,796191710,5330,5330,5330,5330,0
20230614,163500,796191710,5330,5330,5330,5330,0
20230614,163400,796191710,5330,5330,5330,5330,0
20230614,163300,796191710,5330,5330,5330,5330,0
20230614,163200,796191710,5330,5330,5330,5330,0
20230614,163100,796191710,5330,5330,5330,5330,0
20230614,163000,796191710,5330,5330,5330,5330,0
20230614,162900,796191710,5330,5330,5330,5330,0
20230614,162800,796191710,5330,5330,5330,5330,0
20230614,162700,796191710,5330,5330,5330,5330,0
20230614,162600,796191710,5330,5330,5330,5330,0
20230614,162500,796191710,5330,5330,5330,5330,0
20230614,162400,796191710,5330,5330,5330,5330,0
20230614,162300,796191710,5330,5330,5330,5330,2230
20230614,162200,796191710,5330,5330,5330,5330,0
20230614,162100,796191710,5330,5330,5330,5330,0
20230614,162000,796191710,5330,5330,5330,5330,0
20230614,161900,796191710,5330,5330,5330,5330,0
20230614,161800,796191710,5330,5330,5330,5330,0
20230614,161700,796191710,5330,5330,5330,5330,0
20230614,161600,796191710,5330,5330,5330,5330,0
20230614,161500,796191710,5330,5330,5330,5330,0
20230614,161400,796191710,5330,5330,5330,5330,0
20230614,161300,796191710,5330,5330,5330,5330,0
20230614,161200,796191710,5330,5330,5330,5330,0
20230614,161100,796191710,5330,5330,5330,5330,0
20230614,161000,796191710,5330,5330,5330,5330,0
20230614,160900,796191710,5330,5330,5330,5330,0
20230614,160800,796191710,5330,5330,5330,5330,0
20230614,160700,796191710,5330,5330,5330,5330,0
20230614,160600,796191710,5330,5330,5330,5330,0
20230614,160500,796191710,5330,5330,5330,5330,0
20230614,160400,796191710,5330,5330,5330,5330,0
20230614,160300,796191710,5330,5330,5330,5330,0
20230614,160200,796191710,5330,5330,5330,5330,0
20230614,160100,796191710,5330,5330,5330,5330,0
20230614,160000,796191710,5330,5330,5330,5330,0
20230614,155900,796191710,5330,5330,5330,5330,0
20230614,155800,796191710,5330,5330,5330,5330,0
20230614,155700,796191710,5330,5330,5330,5330,0
20230614,155600,796191710,5330,5330,5330,5330,0
20230614,155500,796191710,5330,5330,5330,5330,0
20230614,155400,796191710,5330,5330,5330,5330,0
20230614,155300,796191710,5330,5330,5330,5330,2230
20230614,155200,796191710,5330,5330,5330,5330,0
20230614,155100,796191710,5330,5330,5330,5330,0
20230614,155000,796191710,5330,5330,5330,5330,0
20230614,154900,796191710,5330,5330,5330,5330,0
20230614,154800,796191710,5330,5330,5330,5330,0
20230614,154700,796191710,5330,5330,5330,5330,0
20230614,154600,796191710,5330,5330,5330,5330,0
20230614,154500,796191710,5330,5330,5330,5330,0
20230614,154400,796191710,5330,5330,5330,5330,0
20230614,154300,796191710,5330,5330,5330,5330,0
20230614,154200,796191710,5330,5330,5330,5330,0
20230614,154100,796191710,5330,5330,5330,5330,0
20230614,154000,796191710,5330,5330,5330,5330,0
20230614,153900,796191710,5330,5330,5330,5330,0
20230614,153800,796191710,5330,5330,5330,5330,0
20230614,153700,796191710,5330,5330,5330,5330,0
20230614,153600,796191710,5330,5330,5330,5330,0
20230614,153500,796191710,5330,5330,5330,5330,0
20230614,153400,796191710,5330,5330,5330,5330,0
20230614,153300,796191710,5330,5330,5330,5330,0
20230614,153200,796191710,5330,5330,5330,5330,0
20230614,153100,796191710,5330,5330,5330,5330,0
20230614,153000,796191710,5330,5330,5330,5330,2230
20230614,152900,784305810,5330,5330,5330,5330,0
20230614,152800,784305810,5330,5330,5330,5330,0
20230614,152700,784305810,5330,5330,5330,5330,0
20230614,152600,784305810,5330,5330,5330,5330,0
20230614,152500,784305810,5330,5330,5330,5330,0
20230614,152400,784305810,5330,5330,5330,5330,0
20230614,152300,784305810,5330,5330,5330,5330,0
20230614,152200,784305810,5330,5330,5330,5330,0
20230614,152100,784305810,5330,5330,5330,5330,0
20230614,152000,784305810,5330,5330,5330,5330,0
20230614,151900,784305810,5330,5330,5330,5300,573
20230614,151800,781265630,5340,5320,5380,5320,1603
20230614,151700,772711130,5310,5330,5330,5310,1036
20230614,151600,767192360,5330,5320,5330,5320,102
20230614,151500,766649700,5320,5310,5320,5310,59
20230614,151400,766335960,5320,5320,5320,5320,24
20230614,151300,766208280,5320,5320,5320,5320,24
20230614,151200,766080600,5300,5300,5300,5300,0
20230614,151100,766080600,5300,5310,5310,5300,385
20230614,151000,764039450,5310,5310,5320,5300,1692
20230614,150900,755053590,5320,5310,5320,5310,1169
20230614,150800,748841560,5310,5320,5330,5310,3634
20230614,150700,729497190,5320,5340,5340,5320,82
20230614,150600,729060930,5330,5330,5330,5330,205
20230614,150500,727968280,5330,5350,5350,5330,145
20230614,150400,727193490,5360,5350,5370,5340,5480
20230614,150300,697876850,5360,5340,5360,5340,332
20230614,150200,696102290,5340,5310,5340,5310,2274
20230614,150100,683979740,5330,5330,5330,5330,437
20230614,150000,681650530,5330,5320,5330,5320,3390
20230614,145900,663583490,5310,5310,5310,5310,0
20230614,145800,663583490,5310,5300,5310,5300,824
20230614,145700,659210050,5310,5310,5310,5310,334
20230614,145600,657436510,5330,5300,5330,5300,2341
20230614,145500,644978390,5300,5310,5310,5300,452
20230614,145400,642580800,5310,5300,5320,5300,3679
20230614,145300,623059260,5300,5300,5300,5300,0
20230614,145200,623059260,5300,5300,5300,5300,100
20230614,145100,622529260,5300,5300,5300,5300,0
20230614,145000,622529260,5300,5300,5300,5300,0
20230614,144900,622529260,5300,5300,5300,5300,0
20230614,144800,622529260,5300,5300,5300,5300,0
20230614,144700,622529260,5300,5300,5300,5300,6
20230614,144600,622497460,5290,5290,5290,5290,200
20230614,144500,621439460,5290,5290,5290,5290,400
20230614,144400,619323460,5290,5290,5290,5290,0
20230614,144300,619323460,5290,5290,5290,5290,0
20230614,144200,619323460,5290,5290,5290,5290,0
20230614,144100,619323460,5290,5290,5290,5290,0
20230614,144000,619323460,5290,5290,5290,5290,200
20230614,143900,618265460,5290,5290,5290,5290,0
20230614,143800,618265460,5290,5290,5290,5290,0
20230614,143700,618265460,5290,5290,5290,5290,0
20230614,143600,618265460,5290,5290,5290,5290,0
20230614,143500,618265460,5290,5290,5290,5290,2000
20230614,143400,607685460,5290,5290,5290,5290,0
20230614,143300,607685460,5290,5290,5290,5290,600
20230614,143200,604511460,5290,5290,5290,5290,0
20230614,143100,604511460,5290,5290,5290,5290,200
20230614,143000,603453460,5300,5300,5300,5300,0
20230614,142900,603453460,5300,5300,5300,5300,100
20230614,142800,602923460,5300,5300,5300,5300,1003
20230614,142700,597607560,5300,5300,5300,5300,2072
20230614,142600,586625960,5310,5300,5310,5300,801
20230614,142500,582380650,5300,5310,5310,5300,109
20230614,142400,581802420,5300,5300,5300,5300,400
20230614,142300,579682420,5320,5320,5320,5320,1
20230614,142200,579677100,5300,5300,5300,5300,0
20230614,142100,579677100,5300,5300,5300,5300,40
20230614,142000,579465100,5300,5300,5300,5300,2600
20230614,141900,565685100,5320,5320,5320,5320,3
20230614,141800,565669140,5320,5320,5320,5320,178
20230614,141700,564722180,5310,5310,5310,5310,0
20230614,141600,564722180,5310,5310,5310,5310,0
20230614,141500,564722180,5310,5310,5310,5310,0
20230614,141400,564722180,5310,5320,5320,5310,801
20230614,141300,560468860,5310,5310,5310,5310,0
20230614,141200,560468860,5310,5310,5310,5310,609
20230614,141100,557235070,5320,5310,5320,5310,125
20230614,141000,556571310,5310,5310,5310,5310,0
20230614,140900,556571310,5310,5310,5310,5310,0
20230614,140800,556571310,5310,5310,5310,5310,400
20230614,140700,554447310,5310,5310,5310,5310,0
20230614,140600,554447310,5310,5310,5310,5310,0
20230614,140500,554447310,5310,5310,5310,5310,5110
20230614,140400,527313210,5310,5310,5310,5310,0
20230614,140300,527313210,5310,5310,5310,5310,0
20230614,140200,527313210,5310,5310,5310,5310,1500
20230614,140100,519348210,5320,5320,5320,5310,2970
20230614,140000,503547890,5320,5320,5320,5320,0
20230614,135900,503547890,5320,5320,5320,5320,14
20230614,135800,503473410,5330,5330,5330,5330,0
20230614,135700,503473410,5330,5330,5330,5330,21
20230614,135600,503361480,5330,5330,5330,5330,305
20230614,135500,501735830,5330,5340,5340,5320,134
20230614,135400,501021630,5330,5330,5330,5330,3209
20230614,135300,483917660,5330,5330,5330,5330,98
20230614,135200,483395320,5340,5330,5340,5330,2586
20230614,135100,469608690,5330,5350,5350,5330,3008
20230614,135000,453575890,5350,5350,5350,5340,10
20230614,134900,453522420,5350,5350,5350,5350,193
20230614,134800,452489870,5350,5330,5350,5330,4
20230614,134700,452468530,5350,5350,5350,5350,5
20230614,134600,452441780,5350,5350,5350,5350,19
20230614,134500,452340130,5350,5350,5350,5350,119
20230614,134400,451703480,5360,5360,5360,5360,0
20230614,134300,451703480,5360,5360,5360,5360,1
20230614,134200,451698120,5350,5340,5350,5340,1941
20230614,134100,441330290,5340,5340,5340,5340,0
20230614,134000,441330290,5340,5340,5340,5340,243
20230614,133900,440032670,5350,5340,5350,5340,151
20230614,133800,439226320,5340,5340,5340,5340,0
20230614,133700,439226320,5340,5340,5340,5340,0
20230614,133600,439226320,5340,5350,5350,5340,2200
20230614,133500,427476320,5350,5350,5350,5350,19
20230614,133400,427374670,5350,5350,5350,5350,238
20230614,133300,426101370,5340,5350,5350,5340,65
20230614,133200,425754120,5350,5350,5350,5350,0
20230614,133100,425754120,5350,5360,5360,5350,408
20230614,133000,423568220,5350,5350,5350,5350,907
20230614,132900,418715770,5360,5360,5360,5360,0
20230614,132800,418715770,5360,5360,5360,5360,150
20230614,132700,417911770,5370,5370,5370,5370,0
20230614,132600,417911770,5370,5370,5370,5370,0
20230614,132500,417911770,5370,5370,5370,5370,0
20230614,132400,417911770,5370,5370,5370,5370,0
20230614,132300,417911770,5370,5370,5370,5370,1
20230614,132200,417906400,5370,5350,5370,5340,1379
20230614,132100,410512500,5350,5370,5370,5340,4119
20230614,132000,388495310,5370,5370,5370,5370,25
20230614,131900,388361060,5370,5370,5370,5370,70
20230614,131800,387985160,5370,5370,5370,5370,0
20230614,131700,387985160,5370,5370,5370,5370,0
20230614,131600,387985160,5370,5370,5370,5370,1
20230614,131500,387979790,5360,5360,5360,5360,0
20230614,131400,387979790,5360,5360,5360,5360,987
20230614,131300,382689470,5360,5360,5360,5360,0
20230614,131200,382689470,5360,5360,5360,5360,0
20230614,131100,382689470,5360,5360,5360,5360,5
20230614,131000,382662670,5350,5350,5350,5350,200
20230614,130900,381592670,5360,5360,5360,5360,0
20230614,130800,381592670,5360,5350,5360,5350,1706
20230614,130700,372461650,5360,5360,5360,5360,0
20230614,130600,372461650,5360,5360,5360,5360,0
20230614,130500,372461650,5360,5360,5360,5360,0
20230614,130400,372461650,5360,5360,5360,5360,1
20230614,130300,372456290,5350,5350,5350,5350,217
20230614,130200,371295340,5360,5360,5360,5360,0
20230614,130100,371295340,5360,5360,5360,5360,0
20230614,130000,371295340,5360,5360,5360,5360,2
20230614,125900,371284620,5350,5350,5350,5350,647
20230614,125800,367823170,5360,5360,5360,5360,0
20230614,125700,367823170,5360,5360,5360,5360,0
20230614,125600,367823170,5360,5360,5360,5360,1
20230614,125500,367817810,5350,5350,5350,5350,0
20230614,125400,367817810,5350,5350,5350,5350,42
20230614,125300,367593110,5350,5350,5350,5350,0
20230614,125200,367593110,5350,5350,5350,5350,58
20230614,125100,367282810,5360,5360,5360,5360,0
20230614,125000,367282810,5360,5360,5360,5360,0
20230614,124900,367282810,5360,5360,5360,5360,0
20230614,124800,367282810,5360,5360,5360,5360,2
20230614,124700,367272090,5360,5360,5360,5360,0
20230614,124600,367272090,5360,5340,5360,5340,352
20230614,124500,365385530,5360,5350,5360,5350,2
20230614,124400,365374820,5350,5350,5350,5350,1
20230614,124300,365369470,5350,5350,5350,5350,40
20230614,124200,365155470,5350,5350,5350,5350,207
20230614,124100,364048020,5370,5370,5370,5370,0
20230614,124000,364048020,5370,5370,5370,5370,0
20230614,123900,364048020,5370,5370,5370,5370,0
20230614,123800,364048020,5370,5370,5370,5370,0
20230614,123700,364048020,5370,5370,5370,5370,0
20230614,123600,364048020,5370,5370,5370,5370,0
20230614,123500,364048020,5370,5360,5370,5340,301
20230614,123400,362437680,5370,5360,5370,5360,2
20230614,123300,362426950,5360,5360,5360,5350,210
20230614,123200,361303340,5370,5370,5370,5370,0
20230614,123100,361303340,5370,5350,5370,5350,4
20230614,123000,361281900,5360,5360,5360,5360,0
20230614,122900,361281900,5360,5360,5360,5360,106
20230614,122800,360713740,5350,5350,5350,5350,5
20230614,122700,360686990,5360,5360,5360,5360,0
20230614,122600,360686990,5360,5360,5360,5360,0
20230614,122500,360686990,5360,5360,5360,5360,0
20230614,122400,360686990,5360,5360,5360,5360,0
20230614,122300,360686990,5360,5360,5360,5360,1
20230614,122200,360681630,5350,5360,5360,5350,94
20230614,122100,360177990,5360,5360,5360,5360,0
20230614,122000,360177990,5360,5360,5360,5360,40
20230614,121900,359963590,5370,5370,5370,5370,1
20230614,121800,359958220,5370,5360,5370,5360,212
20230614,121700,358821890,5350,5350,5350,5350,0
20230614,121600,358821890,5350,5350,5350,5350,2297
20230614,121500,346532940,5360,5360,5360,5360,0
20230614,121400,346532940,5360,5360,5360,5360,0
20230614,121300,346532940,5360,5360,5360,5360,0
20230614,121200,346532940,5360,5360,5360,5360,0
20230614,121100,346532940,5360,5360,5360,5360,0
20230614,121000,346532940,5360,5360,5360,5360,0
20230614,120900,346532940,5360,5360,5360,5360,0
20230614,120800,346532940,5360,5360,5360,5360,1
20230614,120700,346527580,5350,5350,5350,5350,1322
20230614,120600,339454880,5360,5360,5360,5360,0
20230614,120500,339454880,5360,5360,5360,5360,0
20230614,120400,339454880,5360,5360,5360,5360,1
20230614,120300,339449520,5360,5360,5360,5360,0
20230614,120200,339449520,5360,5360,5360,5360,0
20230614,120100,339449520,5360,5360,5360,5360,304
20230614,120000,337820080,5370,5370,5370,5370,5
20230614,115900,337793230,5370,5370,5370,5370,0
20230614,115800,337793230,5370,5370,5370,5370,0
20230614,115700,337793230,5370,5370,5370,5370,0
20230614,115600,337793230,5370,5370,5370,5370,0
20230614,115500,337793230,5370,5360,5370,5360,2
20230614,115400,337782500,5370,5370,5370,5370,0
20230614,115300,337782500,5370,5360,5370,5360,301
20230614,115200,336169130,5370,5350,5370,5350,525
20230614,115100,333355940,5350,5350,5350,5350,90
20230614,115000,332874440,5350,5350,5350,5340,2239
20230614,114900,320915790,5350,5350,5350,5350,0
20230614,114800,320915790,5350,5350,5350,5350,700
20230614,114700,317170790,5350,5350,5350,5350,0
20230614,114600,317170790,5350,5350,5350,5350,10
20230614,114500,317117290,5350,5350,5350,5350,0
20230614,114400,317117290,5350,5350,5350,5350,108
20230614,114300,316539490,5350,5350,5350,5350,0
20230614,114200,316539490,5350,5350,5350,5350,1
20230614,114100,316534140,5340,5340,5340,5340,702
20230614,114000,312785460,5350,5350,5350,5350,0
20230614,113900,312785460,5350,5350,5350,5350,0
20230614,113800,312785460,5350,5350,5350,5350,33
20230614,113700,312608910,5350,5350,5350,5350,0
20230614,113600,312608910,5350,5340,5350,5340,161
20230614,113500,311749160,5340,5340,5340,5340,0
20230614,113400,311749160,5340,5340,5340,5340,0
20230614,113300,311749160,5340,5340,5340,5340,0
20230614,113200,311749160,5340,5340,5340,5340,0
20230614,113100,311749160,5340,5350,5350,5340,181
20230614,113000,310781950,5350,5350,5350,5350,0
20230614,112900,310781950,5350,5350,5350,5350,0
20230614,112800,310781950,5350,5350,5350,5350,0
20230614,112700,310781950,5350,5350,5350,5350,0
20230614,112600,310781950,5350,5350,5350,5350,0
20230614,112500,310781950,5350,5350,5350,5350,1
20230614,112400,310776600,5340,5370,5380,5340,64
20230614,112300,310434070,5370,5360,5390,5360,1167
20230614,112200,304164790,5370,5370,5370,5370,0
20230614,112100,304164790,5370,5340,5370,5340,1230
20230614,112000,297576490,5350,5350,5350,5350,0
20230614,111900,297576490,5350,5350,5350,5350,0
20230614,111800,297576490,5350,5350,5350,5350,0
20230614,111700,297576490,5350,5350,5350,5350,1
20230614,111600,297571140,5330,5330,5330,5330,1
20230614,111500,297565810,5330,5330,5330,5330,303
20230614,111400,295950820,5340,5340,5350,5340,244
20230614,111300,294647730,5340,5340,5340,5340,0
20230614,111200,294647730,5340,5340,5340,5340,0
20230614,111100,294647730,5340,5330,5340,5330,898
20230614,111000,289861380,5320,5340,5340,5320,9
20230614,110900,289813480,5330,5330,5330,5330,568
20230614,110800,286786040,5340,5340,5340,5340,0
20230614,110700,286786040,5340,5320,5340,5320,1250
20230614,110600,280112040,5340,5340,5340,5340,0
20230614,110500,280112040,5340,5340,5340,5340,0
20230614,110400,280112040,5340,5340,5340,5340,0
20230614,110300,280112040,5340,5340,5340,5340,1
20230614,110200,280106700,5320,5320,5320,5320,2000
20230614,110100,269466700,5330,5320,5330,5320,303
20230614,110000,267853650,5320,5340,5340,5320,165
20230614,105900,266975830,5320,5330,5330,5320,164
20230614,105800,266101800,5320,5320,5340,5320,673
20230614,105700,262518980,5320,5330,5330,5320,1907
20230614,105600,252370240,5340,5340,5340,5340,0
20230614,105500,252370240,5340,5340,5340,5340,1
20230614,105400,252364900,5360,5360,5360,5360,0
20230614,105300,252364900,5360,5360,5360,5360,1
20230614,105200,252359540,5340,5340,5340,5340,20
20230614,105100,252252740,5360,5350,5360,5350,17
20230614,105000,252161780,5360,5350,5360,5350,66
20230614,104900,251808670,5360,5360,5360,5360,1
20230614,104800,251803310,5350,5350,5350,5340,117
20230614,104700,251177370,5340,5340,5340,5340,0
20230614,104600,251177370,5340,5340,5340,5340,170
20230614,104500,250269570,5330,5330,5330,5320,2218
20230614,104400,238466200,5340,5340,5340,5340,0
20230614,104300,238466200,5340,5330,5340,5330,507
20230614,104200,235763000,5330,5350,5350,5330,155
20230614,104100,234935950,5340,5340,5340,5340,110
20230614,104000,234348550,5350,5350,5350,5350,42
20230614,103900,234123850,5350,5350,5350,5350,0
20230614,103800,234123850,5350,5350,5350,5350,0
20230614,103700,234123850,5350,5350,5350,5350,0
20230614,103600,234123850,5350,5340,5350,5340,55
20230614,103500,233830140,5350,5350,5360,5350,68
20230614,103400,233466330,5360,5360,5360,5360,0
20230614,103300,233466330,5360,5360,5360,5360,0
20230614,103200,233466330,5360,5360,5360,5360,0
20230614,103100,233466330,5360,5360,5360,5360,1
20230614,103000,233460970,5350,5350,5350,5350,53
20230614,102900,233177420,5350,5350,5350,5350,0
20230614,102800,233177420,5350,5350,5350,5350,0
20230614,102700,233177420,5350,5330,5350,5330,83
20230614,102600,232734660,5330,5340,5340,5330,19
20230614,102500,232633220,5350,5350,5350,5350,118
20230614,102400,232001920,5350,5350,5350,5350,109
20230614,102300,231418770,5360,5350,5360,5350,19
20230614,102200,231317110,5350,5350,5350,5350,80
20230614,102100,230889110,5350,5360,5360,5350,291
20230614,102000,229330760,5360,5350,5360,5350,4
20230614,101900,229309350,5360,5360,5360,5360,0
20230614,101800,229309350,5360,5360,5360,5360,81
20230614,101700,228875190,5360,5360,5360,5360,28
20230614,101600,228725110,5360,5340,5360,5340,2035
20230614,101500,217838720,5330,5330,5330,5330,159
20230614,101400,216991250,5310,5310,5310,5310,2618
20230614,101300,203089670,5320,5320,5330,5320,349
20230614,101200,201232980,5320,5330,5330,5320,1814
20230614,101100,191581800,5330,5330,5330,5330,0
20230614,101000,191581800,5330,5340,5340,5330,62
20230614,100900,191251330,5330,5330,5330,5330,55
20230614,100800,190958180,5340,5340,5340,5340,0
20230614,100700,190958180,5340,5330,5340,5330,514
20230614,100600,188218550,5330,5330,5330,5330,85
20230614,100500,187765500,5340,5340,5340,5340,0
20230614,100400,187765500,5340,5340,5340,5340,0
20230614,100300,187765500,5340,5340,5340,5340,0
20230614,100200,187765500,5340,5340,5340,5340,1
20230614,100100,187760160,5330,5310,5330,5310,211
20230614,100000,186637070,5310,5310,5310,5310,33
20230614,095900,186461840,5310,5310,5310,5310,0
20230614,095800,186461840,5310,5310,5310,5310,0
20230614,095700,186461840,5310,5310,5310,5310,85
20230614,095600,186010490,5300,5300,5300,5300,1
20230614,095500,186005190,5300,5300,5300,5300,107
20230614,095400,185438090,5290,5290,5290,5290,185
20230614,095300,184459440,5290,5290,5290,5290,828
20230614,095200,180079320,5280,5280,5280,5280,0
20230614,095100,180079320,5280,5280,5280,5280,0
20230614,095000,180079320,5280,5290,5290,5280,385
20230614,094900,178045410,5290,5290,5290,5290,0
20230614,094800,178045410,5290,5290,5290,5290,566
20230614,094700,175051270,5290,5290,5290,5290,0
20230614,094600,175051270,5290,5290,5290,5290,0
20230614,094500,175051270,5290,5280,5290,5280,4121
20230614,094400,153283660,5290,5300,5300,5290,1386
20230614,094300,145951580,5310,5310,5310,5310,1
20230614,094200,145946270,5300,5300,5300,5300,0
20230614,094100,145946270,5300,5300,5300,5300,0
20230614,094000,145946270,5300,5300,5300,5300,5
20230614,093900,145919770,5300,5310,5310,5300,104
20230614,093800,145368560,5300,5300,5300,5300,51
20230614,093700,145098260,5300,5300,5300,5300,33
20230614,093600,144923360,5300,5310,5310,5290,916
20230614,093500,140068570,5300,5310,5310,5300,1028
20230614,093400,134616400,5310,5310,5310,5310,3
20230614,093300,134600470,5310,5310,5310,5310,10
20230614,093200,134547370,5310,5310,5310,5310,4
20230614,093100,134526130,5320,5320,5320,5320,0
20230614,093000,134526130,5320,5320,5320,5320,9
20230614,092900,134478250,5310,5310,5310,5310,242
20230614,092800,133193230,5310,5310,5310,5310,100
20230614,092700,132662230,5320,5320,5320,5320,0
20230614,092600,132662230,5320,5330,5330,5320,166
20230614,092500,131778070,5340,5340,5340,5340,101
20230614,092400,131238730,5360,5350,5360,5350,246
20230614,092300,129921790,5350,5340,5350,5340,182
20230614,092200,128948250,5340,5350,5350,5340,164
20230614,092100,128071450,5360,5340,5360,5340,291
20230614,092000,126513970,5330,5310,5330,5310,732
20230614,091900,122612580,5310,5310,5310,5310,3
20230614,091800,122596650,5310,5300,5310,5300,314
20230614,091700,120931120,5300,5300,5300,5300,0
20230614,091600,120931120,5300,5310,5310,5300,89
20230614,091500,120458940,5320,5310,5320,5310,2000
20230614,091400,109835900,5310,5310,5310,5310,1041
20230614,091300,104308190,5320,5320,5320,5320,28
20230614,091200,104159230,5320,5320,5320,5320,5
20230614,091100,104132630,5310,5310,5310,5310,732
20230614,091000,100245710,5320,5320,5320,5320,0
20230614,090900,100245710,5320,5310,5320,5310,1258
20230614,090800,93565340,5300,5310,5310,5300,269
20230614,090700,92137750,5310,5300,5390,5300,3063
20230614,090600,75857200,5290,5290,5290,5290,214
20230614,090500,74725140,5300,5310,5320,5300,998
20230614,090400,69431200,5310,5410,5410,5310,1885
20230614,090300,59413110,5330,5290,5490,5290,1220
20230614,090200,52891650,5290,5290,5290,5280,682
20230614,090100,49284840,5300,5300,5350,5280,7014
20230614,090000,12106030,5310,5320,5340,5310,2276