KissMeData/080000/min/candle-20230614.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230614,211900,2219308845,4125,4125,4125,4125,4128
20230614,211800,2219308845,4125,4125,4125,4125,0
20230614,211700,2219308845,4125,4125,4125,4125,0
20230614,211600,2219308845,4125,4125,4125,4125,0
20230614,211500,2219308845,4125,4125,4125,4125,0
20230614,211400,2219308845,4125,4125,4125,4125,0
20230614,211300,2219308845,4125,4125,4125,4125,0
20230614,211200,2219308845,4125,4125,4125,4125,0
20230614,211100,2219308845,4125,4125,4125,4125,0
20230614,211000,2219308845,4125,4125,4125,4125,0
20230614,210900,2219308845,4125,4125,4125,4125,0
20230614,210800,2219308845,4125,4125,4125,4125,0
20230614,210700,2219308845,4125,4125,4125,4125,0
20230614,210600,2219308845,4125,4125,4125,4125,0
20230614,210500,2219308845,4125,4125,4125,4125,0
20230614,210400,2219308845,4125,4125,4125,4125,0
20230614,210300,2219308845,4125,4125,4125,4125,0
20230614,210200,2219308845,4125,4125,4125,4125,0
20230614,210100,2219308845,4125,4125,4125,4125,0
20230614,210000,2219308845,4125,4125,4125,4125,0
20230614,205900,2219308845,4125,4125,4125,4125,0
20230614,205800,2219308845,4125,4125,4125,4125,0
20230614,205700,2219308845,4125,4125,4125,4125,0
20230614,205600,2219308845,4125,4125,4125,4125,0
20230614,205500,2219308845,4125,4125,4125,4125,0
20230614,205400,2219308845,4125,4125,4125,4125,0
20230614,205300,2219308845,4125,4125,4125,4125,0
20230614,205200,2219308845,4125,4125,4125,4125,0
20230614,205100,2219308845,4125,4125,4125,4125,0
20230614,205000,2219308845,4125,4125,4125,4125,0
20230614,204900,2219308845,4125,4125,4125,4125,4128
20230614,204800,2219308845,4125,4125,4125,4125,0
20230614,204700,2219308845,4125,4125,4125,4125,0
20230614,204600,2219308845,4125,4125,4125,4125,0
20230614,204500,2219308845,4125,4125,4125,4125,0
20230614,204400,2219308845,4125,4125,4125,4125,0
20230614,204300,2219308845,4125,4125,4125,4125,0
20230614,204200,2219308845,4125,4125,4125,4125,0
20230614,204100,2219308845,4125,4125,4125,4125,0
20230614,204000,2219308845,4125,4125,4125,4125,0
20230614,203900,2219308845,4125,4125,4125,4125,0
20230614,203800,2219308845,4125,4125,4125,4125,0
20230614,203700,2219308845,4125,4125,4125,4125,0
20230614,203600,2219308845,4125,4125,4125,4125,0
20230614,203500,2219308845,4125,4125,4125,4125,0
20230614,203400,2219308845,4125,4125,4125,4125,0
20230614,203300,2219308845,4125,4125,4125,4125,0
20230614,203200,2219308845,4125,4125,4125,4125,0
20230614,203100,2219308845,4125,4125,4125,4125,0
20230614,203000,2219308845,4125,4125,4125,4125,0
20230614,202900,2219308845,4125,4125,4125,4125,0
20230614,202800,2219308845,4125,4125,4125,4125,0
20230614,202700,2219308845,4125,4125,4125,4125,0
20230614,202600,2219308845,4125,4125,4125,4125,0
20230614,202500,2219308845,4125,4125,4125,4125,0
20230614,202400,2219308845,4125,4125,4125,4125,0
20230614,202300,2219308845,4125,4125,4125,4125,0
20230614,202200,2219308845,4125,4125,4125,4125,0
20230614,202100,2219308845,4125,4125,4125,4125,0
20230614,202000,2219308845,4125,4125,4125,4125,0
20230614,201900,2219308845,4125,4125,4125,4125,4128
20230614,201800,2219308845,4125,4125,4125,4125,0
20230614,201700,2219308845,4125,4125,4125,4125,0
20230614,201600,2219308845,4125,4125,4125,4125,0
20230614,201500,2219308845,4125,4125,4125,4125,0
20230614,201400,2219308845,4125,4125,4125,4125,0
20230614,201300,2219308845,4125,4125,4125,4125,0
20230614,201200,2219308845,4125,4125,4125,4125,0
20230614,201100,2219308845,4125,4125,4125,4125,0
20230614,201000,2219308845,4125,4125,4125,4125,0
20230614,200900,2219308845,4125,4125,4125,4125,0
20230614,200800,2219308845,4125,4125,4125,4125,0
20230614,200700,2219308845,4125,4125,4125,4125,0
20230614,200600,2219308845,4125,4125,4125,4125,0
20230614,200500,2219308845,4125,4125,4125,4125,0
20230614,200400,2219308845,4125,4125,4125,4125,0
20230614,200300,2219308845,4125,4125,4125,4125,0
20230614,200200,2219308845,4125,4125,4125,4125,0
20230614,200100,2219308845,4125,4125,4125,4125,0
20230614,200000,2219308845,4125,4125,4125,4125,0
20230614,195900,2219308845,4125,4125,4125,4125,0
20230614,195800,2219308845,4125,4125,4125,4125,0
20230614,195700,2219308845,4125,4125,4125,4125,0
20230614,195600,2219308845,4125,4125,4125,4125,0
20230614,195500,2219308845,4125,4125,4125,4125,0
20230614,195400,2219308845,4125,4125,4125,4125,0
20230614,195300,2219308845,4125,4125,4125,4125,0
20230614,195200,2219308845,4125,4125,4125,4125,0
20230614,195100,2219308845,4125,4125,4125,4125,0
20230614,195000,2219308845,4125,4125,4125,4125,0
20230614,194900,2219308845,4125,4125,4125,4125,4128
20230614,194800,2219308845,4125,4125,4125,4125,0
20230614,194700,2219308845,4125,4125,4125,4125,0
20230614,194600,2219308845,4125,4125,4125,4125,0
20230614,194500,2219308845,4125,4125,4125,4125,0
20230614,194400,2219308845,4125,4125,4125,4125,0
20230614,194300,2219308845,4125,4125,4125,4125,0
20230614,194200,2219308845,4125,4125,4125,4125,0
20230614,194100,2219308845,4125,4125,4125,4125,0
20230614,194000,2219308845,4125,4125,4125,4125,0
20230614,193900,2219308845,4125,4125,4125,4125,0
20230614,193800,2219308845,4125,4125,4125,4125,0
20230614,193700,2219308845,4125,4125,4125,4125,0
20230614,193600,2219308845,4125,4125,4125,4125,0
20230614,193500,2219308845,4125,4125,4125,4125,0
20230614,193400,2219308845,4125,4125,4125,4125,0
20230614,193300,2219308845,4125,4125,4125,4125,0
20230614,193200,2219308845,4125,4125,4125,4125,0
20230614,193100,2219308845,4125,4125,4125,4125,0
20230614,193000,2219308845,4125,4125,4125,4125,0
20230614,192900,2219308845,4125,4125,4125,4125,0
20230614,192800,2219308845,4125,4125,4125,4125,0
20230614,192700,2219308845,4125,4125,4125,4125,0
20230614,192600,2219308845,4125,4125,4125,4125,0
20230614,192500,2219308845,4125,4125,4125,4125,0
20230614,192400,2219308845,4125,4125,4125,4125,0
20230614,192300,2219308845,4125,4125,4125,4125,0
20230614,192200,2219308845,4125,4125,4125,4125,0
20230614,192100,2219308845,4125,4125,4125,4125,0
20230614,192000,2219308845,4125,4125,4125,4125,0
20230614,191900,2219308845,4125,4125,4125,4125,4128
20230614,191800,2219308845,4125,4125,4125,4125,0
20230614,191700,2219308845,4125,4125,4125,4125,0
20230614,191600,2219308845,4125,4125,4125,4125,0
20230614,191500,2219308845,4125,4125,4125,4125,0
20230614,191400,2219308845,4125,4125,4125,4125,0
20230614,191300,2219308845,4125,4125,4125,4125,0
20230614,191200,2219308845,4125,4125,4125,4125,0
20230614,191100,2219308845,4125,4125,4125,4125,0
20230614,191000,2219308845,4125,4125,4125,4125,0
20230614,190900,2219308845,4125,4125,4125,4125,0
20230614,190800,2219308845,4125,4125,4125,4125,0
20230614,190700,2219308845,4125,4125,4125,4125,0
20230614,190600,2219308845,4125,4125,4125,4125,0
20230614,190500,2219308845,4125,4125,4125,4125,0
20230614,190400,2219308845,4125,4125,4125,4125,0
20230614,190300,2219308845,4125,4125,4125,4125,0
20230614,190200,2219308845,4125,4125,4125,4125,0
20230614,190100,2219308845,4125,4125,4125,4125,0
20230614,190000,2219308845,4125,4125,4125,4125,0
20230614,185900,2219308845,4125,4125,4125,4125,0
20230614,185800,2219308845,4125,4125,4125,4125,0
20230614,185700,2219308845,4125,4125,4125,4125,0
20230614,185600,2219308845,4125,4125,4125,4125,0
20230614,185500,2219308845,4125,4125,4125,4125,0
20230614,185400,2219308845,4125,4125,4125,4125,0
20230614,185300,2219308845,4125,4125,4125,4125,0
20230614,185200,2219308845,4125,4125,4125,4125,0
20230614,185100,2219308845,4125,4125,4125,4125,0
20230614,185000,2219308845,4125,4125,4125,4125,0
20230614,184900,2219308845,4125,4125,4125,4125,4128
20230614,184800,2219308845,4125,4125,4125,4125,0
20230614,184700,2219308845,4125,4125,4125,4125,0
20230614,184600,2219308845,4125,4125,4125,4125,0
20230614,184500,2219308845,4125,4125,4125,4125,0
20230614,184400,2219308845,4125,4125,4125,4125,0
20230614,184300,2219308845,4125,4125,4125,4125,0
20230614,184200,2219308845,4125,4125,4125,4125,0
20230614,184100,2219308845,4125,4125,4125,4125,0
20230614,184000,2219308845,4125,4125,4125,4125,0
20230614,183900,2219308845,4125,4125,4125,4125,0
20230614,183800,2219308845,4125,4125,4125,4125,0
20230614,183700,2219308845,4125,4125,4125,4125,0
20230614,183600,2219308845,4125,4125,4125,4125,0
20230614,183500,2219308845,4125,4125,4125,4125,0
20230614,183400,2219308845,4125,4125,4125,4125,0
20230614,183300,2219308845,4125,4125,4125,4125,0
20230614,183200,2219308845,4125,4125,4125,4125,0
20230614,183100,2219308845,4125,4125,4125,4125,0
20230614,183000,2219308845,4125,4125,4125,4125,0
20230614,182900,2219308845,4125,4125,4125,4125,0
20230614,182800,2219308845,4125,4125,4125,4125,0
20230614,182700,2219308845,4125,4125,4125,4125,0
20230614,182600,2219308845,4125,4125,4125,4125,0
20230614,182500,2219308845,4125,4125,4125,4125,0
20230614,182400,2219308845,4125,4125,4125,4125,0
20230614,182300,2219308845,4125,4125,4125,4125,0
20230614,182200,2219308845,4125,4125,4125,4125,0
20230614,182100,2219308845,4125,4125,4125,4125,0
20230614,182000,2219308845,4125,4125,4125,4125,0
20230614,181900,2219308845,4125,4125,4125,4125,4128
20230614,181800,2219308845,4125,4125,4125,4125,0
20230614,181700,2219308845,4125,4125,4125,4125,0
20230614,181600,2219308845,4125,4125,4125,4125,0
20230614,181500,2219308845,4125,4125,4125,4125,0
20230614,181400,2219308845,4125,4125,4125,4125,0
20230614,181300,2219308845,4125,4125,4125,4125,0
20230614,181200,2219308845,4125,4125,4125,4125,0
20230614,181100,2219308845,4125,4125,4125,4125,0
20230614,181000,2219308845,4125,4125,4125,4125,0
20230614,180900,2219308845,4125,4125,4125,4125,0
20230614,180800,2219308845,4125,4125,4125,4125,0
20230614,180700,2219308845,4125,4125,4125,4125,0
20230614,180600,2219308845,4125,4125,4125,4125,0
20230614,180500,2219308845,4125,4125,4125,4125,0
20230614,180400,2219308845,4125,4125,4125,4125,0
20230614,180300,2219308845,4125,4125,4125,4125,0
20230614,180200,2219308845,4125,4125,4125,4125,0
20230614,180100,2219308845,4125,4125,4125,4125,0
20230614,180000,2219308845,4125,4125,4125,4125,0
20230614,175900,2219308845,4125,4125,4125,4125,0
20230614,175800,2219308845,4125,4125,4125,4125,0
20230614,175700,2219308845,4125,4125,4125,4125,0
20230614,175600,2219308845,4125,4125,4125,4125,0
20230614,175500,2219308845,4125,4125,4125,4125,0
20230614,175400,2219308845,4125,4125,4125,4125,0
20230614,175300,2219308845,4125,4125,4125,4125,0
20230614,175200,2219308845,4125,4125,4125,4125,0
20230614,175100,2219308845,4125,4125,4125,4125,0
20230614,175000,2219308845,4125,4125,4125,4125,0
20230614,174900,2219308845,4125,4125,4125,4125,4128
20230614,174800,2219308845,4125,4125,4125,4125,0
20230614,174700,2219308845,4125,4125,4125,4125,0
20230614,174600,2219308845,4125,4125,4125,4125,0
20230614,174500,2219308845,4125,4125,4125,4125,0
20230614,174400,2219308845,4125,4125,4125,4125,0
20230614,174300,2219308845,4125,4125,4125,4125,0
20230614,174200,2219308845,4125,4125,4125,4125,0
20230614,174100,2219308845,4125,4125,4125,4125,0
20230614,174000,2219308845,4125,4125,4125,4125,0
20230614,173900,2219308845,4125,4125,4125,4125,0
20230614,173800,2219308845,4125,4125,4125,4125,0
20230614,173700,2219308845,4125,4125,4125,4125,0
20230614,173600,2219308845,4125,4125,4125,4125,0
20230614,173500,2219308845,4125,4125,4125,4125,0
20230614,173400,2219308845,4125,4125,4125,4125,0
20230614,173300,2219308845,4125,4125,4125,4125,0
20230614,173200,2219308845,4125,4125,4125,4125,0
20230614,173100,2219308845,4125,4125,4125,4125,0
20230614,173000,2219308845,4125,4125,4125,4125,0
20230614,172900,2219308845,4125,4125,4125,4125,0
20230614,172800,2219308845,4125,4125,4125,4125,0
20230614,172700,2219308845,4125,4125,4125,4125,0
20230614,172600,2219308845,4125,4125,4125,4125,0
20230614,172500,2219308845,4125,4125,4125,4125,0
20230614,172400,2219308845,4125,4125,4125,4125,0
20230614,172300,2219308845,4125,4125,4125,4125,0
20230614,172200,2219308845,4125,4125,4125,4125,0
20230614,172100,2219308845,4125,4125,4125,4125,0
20230614,172000,2219308845,4125,4125,4125,4125,0
20230614,171900,2219308845,4125,4125,4125,4125,4128
20230614,171800,2219308845,4125,4125,4125,4125,0
20230614,171700,2219308845,4125,4125,4125,4125,0
20230614,171600,2219308845,4125,4125,4125,4125,0
20230614,171500,2219308845,4125,4125,4125,4125,0
20230614,171400,2219308845,4125,4125,4125,4125,0
20230614,171300,2219308845,4125,4125,4125,4125,0
20230614,171200,2219308845,4125,4125,4125,4125,0
20230614,171100,2219308845,4125,4125,4125,4125,0
20230614,171000,2219308845,4125,4125,4125,4125,0
20230614,170900,2219308845,4125,4125,4125,4125,0
20230614,170800,2219308845,4125,4125,4125,4125,0
20230614,170700,2219308845,4125,4125,4125,4125,0
20230614,170600,2219308845,4125,4125,4125,4125,0
20230614,170500,2219308845,4125,4125,4125,4125,0
20230614,170400,2219308845,4125,4125,4125,4125,0
20230614,170300,2219308845,4125,4125,4125,4125,0
20230614,170200,2219308845,4125,4125,4125,4125,0
20230614,170100,2219308845,4125,4125,4125,4125,0
20230614,170000,2219308845,4125,4125,4125,4125,0
20230614,165900,2219308845,4125,4125,4125,4125,0
20230614,165800,2219308845,4125,4125,4125,4125,0
20230614,165700,2219308845,4125,4125,4125,4125,0
20230614,165600,2219308845,4125,4125,4125,4125,0
20230614,165500,2219308845,4125,4125,4125,4125,0
20230614,165400,2219308845,4125,4125,4125,4125,0
20230614,165300,2219308845,4125,4125,4125,4125,0
20230614,165200,2219308845,4125,4125,4125,4125,0
20230614,165100,2219308845,4125,4125,4125,4125,0
20230614,165000,2219308845,4125,4125,4125,4125,0
20230614,164900,2219308845,4125,4125,4125,4125,4128
20230614,164800,2219308845,4125,4125,4125,4125,0
20230614,164700,2219308845,4125,4125,4125,4125,0
20230614,164600,2219308845,4125,4125,4125,4125,0
20230614,164500,2219308845,4125,4125,4125,4125,0
20230614,164400,2219308845,4125,4125,4125,4125,0
20230614,164300,2219308845,4125,4125,4125,4125,0
20230614,164200,2219308845,4125,4125,4125,4125,0
20230614,164100,2219308845,4125,4125,4125,4125,0
20230614,164000,2219308845,4125,4125,4125,4125,0
20230614,163900,2219308845,4125,4125,4125,4125,0
20230614,163800,2219308845,4125,4125,4125,4125,0
20230614,163700,2219308845,4125,4125,4125,4125,0
20230614,163600,2219308845,4125,4125,4125,4125,0
20230614,163500,2219308845,4125,4125,4125,4125,0
20230614,163400,2219308845,4125,4125,4125,4125,0
20230614,163300,2219308845,4125,4125,4125,4125,0
20230614,163200,2219308845,4125,4125,4125,4125,0
20230614,163100,2219308845,4125,4125,4125,4125,0
20230614,163000,2219308845,4125,4125,4125,4125,0
20230614,162900,2219308845,4125,4125,4125,4125,0
20230614,162800,2219308845,4125,4125,4125,4125,0
20230614,162700,2219308845,4125,4125,4125,4125,0
20230614,162600,2219308845,4125,4125,4125,4125,0
20230614,162500,2219308845,4125,4125,4125,4125,0
20230614,162400,2219308845,4125,4125,4125,4125,0
20230614,162300,2219308845,4125,4125,4125,4125,0
20230614,162200,2219308845,4125,4125,4125,4125,0
20230614,162100,2219308845,4125,4125,4125,4125,0
20230614,162000,2219308845,4125,4125,4125,4125,0
20230614,161900,2219308845,4125,4125,4125,4125,4128
20230614,161800,2219308845,4125,4125,4125,4125,0
20230614,161700,2219308845,4125,4125,4125,4125,0
20230614,161600,2219308845,4125,4125,4125,4125,0
20230614,161500,2219308845,4125,4125,4125,4125,0
20230614,161400,2219308845,4125,4125,4125,4125,0
20230614,161300,2219308845,4125,4125,4125,4125,0
20230614,161200,2219308845,4125,4125,4125,4125,0
20230614,161100,2219308845,4125,4125,4125,4125,0
20230614,161000,2219308845,4125,4125,4125,4125,0
20230614,160900,2219308845,4125,4125,4125,4125,0
20230614,160800,2219308845,4125,4125,4125,4125,0
20230614,160700,2219308845,4125,4125,4125,4125,0
20230614,160600,2219308845,4125,4125,4125,4125,0
20230614,160500,2219308845,4125,4125,4125,4125,0
20230614,160400,2219308845,4125,4125,4125,4125,0
20230614,160300,2219308845,4125,4125,4125,4125,0
20230614,160200,2219308845,4125,4125,4125,4125,0
20230614,160100,2219308845,4125,4125,4125,4125,0
20230614,160000,2219308845,4125,4125,4125,4125,0
20230614,155900,2219308845,4125,4125,4125,4125,0
20230614,155800,2219308845,4125,4125,4125,4125,0
20230614,155700,2219308845,4125,4125,4125,4125,0
20230614,155600,2219308845,4125,4125,4125,4125,0
20230614,155500,2219308845,4125,4125,4125,4125,0
20230614,155400,2219308845,4125,4125,4125,4125,0
20230614,155300,2219308845,4125,4125,4125,4125,0
20230614,155200,2219308845,4125,4125,4125,4125,0
20230614,155100,2219308845,4125,4125,4125,4125,0
20230614,155000,2219308845,4125,4125,4125,4125,0
20230614,154900,2219308845,4125,4125,4125,4125,4128
20230614,154800,2219308845,4125,4125,4125,4125,0
20230614,154700,2219308845,4125,4125,4125,4125,0
20230614,154600,2219308845,4125,4125,4125,4125,0
20230614,154500,2219308845,4125,4125,4125,4125,0
20230614,154400,2219308845,4125,4125,4125,4125,0
20230614,154300,2219308845,4125,4125,4125,4125,0
20230614,154200,2219308845,4125,4125,4125,4125,0
20230614,154100,2219308845,4125,4125,4125,4125,0
20230614,154000,2219308845,4125,4125,4125,4125,0
20230614,153900,2219308845,4125,4125,4125,4125,0
20230614,153800,2219308845,4125,4125,4125,4125,0
20230614,153700,2219308845,4125,4125,4125,4125,0
20230614,153600,2219308845,4125,4125,4125,4125,0
20230614,153500,2219308845,4125,4125,4125,4125,0
20230614,153400,2219308845,4125,4125,4125,4125,0
20230614,153300,2219308845,4125,4125,4125,4125,0
20230614,153200,2219308845,4125,4125,4125,4125,0
20230614,153100,2219308845,4125,4125,4125,4125,0
20230614,153000,2219308845,4125,4125,4125,4125,4128
20230614,152900,2202280845,4120,4120,4120,4120,0
20230614,152800,2202280845,4120,4120,4120,4120,0
20230614,152700,2202280845,4120,4120,4120,4120,0
20230614,152600,2202280845,4120,4120,4120,4120,0
20230614,152500,2202280845,4120,4120,4120,4120,0
20230614,152400,2202280845,4120,4120,4120,4120,0
20230614,152300,2202280845,4120,4120,4120,4120,0
20230614,152200,2202280845,4120,4120,4120,4120,0
20230614,152100,2202280845,4120,4120,4120,4120,0
20230614,152000,2202280845,4120,4120,4120,4120,0
20230614,151900,2202280845,4120,4120,4120,4110,1432
20230614,151800,2196392670,4120,4110,4120,4110,1018
20230614,151700,2192199820,4120,4105,4120,4105,80
20230614,151600,2191870280,4115,4120,4120,4115,8036
20230614,151500,2158802055,4115,4120,4120,4115,13
20230614,151400,2158748505,4120,4115,4120,4115,216
20230614,151300,2157859585,4115,4095,4115,4095,3018
20230614,151200,2145479670,4095,4100,4100,4095,216
20230614,151100,2144595100,4100,4095,4100,4095,1632
20230614,151000,2137909210,4100,4100,4105,4100,22
20230614,150900,2137819005,4100,4105,4105,4100,1092
20230614,150800,2133341295,4105,4105,4105,4100,506
20230614,150700,2131266195,4105,4105,4105,4105,538
20230614,150600,2129057705,4110,4110,4110,4110,70
20230614,150500,2128770005,4115,4110,4115,4105,438
20230614,150400,2126971340,4110,4090,4110,4090,2194
20230614,150300,2117971285,4090,4095,4095,4090,1116
20230614,150200,2113401285,4095,4100,4100,4095,502
20230614,150100,2111344590,4100,4070,4100,4070,1523
20230614,150000,2105110210,4095,4070,4095,4070,2
20230614,145900,2105102045,4070,4095,4095,4070,1359
20230614,145800,2099561700,4095,4095,4100,4085,800
20230614,145700,2096288830,4100,4095,4100,4090,905
20230614,145600,2092583685,4105,4095,4105,4085,989
20230614,145500,2088535700,4095,4100,4100,4090,827
20230614,145400,2085152125,4085,4085,4085,4085,679
20230614,145300,2082378410,4085,4090,4090,4085,678
20230614,145200,2079607360,4100,4075,4100,4075,1330
20230614,145100,2074179350,4075,4075,4075,4075,679
20230614,145000,2071412425,4080,4080,4080,4075,1863
20230614,144900,2063814400,4070,4070,4070,4070,679
20230614,144800,2061050870,4070,4085,4085,4070,692
20230614,144700,2058234235,4085,4075,4085,4070,1684
20230614,144600,2051375280,4075,4070,4085,4070,4226
20230614,144500,2034137580,4065,4070,4085,4065,1965
20230614,144400,2026139000,4065,4075,4075,4065,679
20230614,144300,2023376255,4070,4070,4070,4065,984
20230614,144200,2019372145,4070,4080,4080,4070,1141
20230614,144100,2014722885,4080,4080,4085,4065,1661
20230614,144000,2007954890,4070,4075,4075,4070,1678
20230614,143900,2001123785,4070,4085,4085,4070,686
20230614,143800,1998328995,4080,4070,4080,4070,1429
20230614,143700,1992510965,4070,4080,4080,4070,1629
20230614,143600,1985876460,4075,4075,4075,4075,679
20230614,143500,1983109535,4100,4095,4100,4075,838
20230614,143400,1979688260,4100,4070,4100,4070,3366
20230614,143300,1965984180,4065,4080,4080,4065,979
20230614,143200,1962000045,4080,4080,4090,4080,2578
20230614,143100,1951481495,4080,4075,4080,4065,2162
20230614,143000,1942677205,4080,4085,4090,4070,2701
20230614,142900,1931655315,4090,4095,4095,4080,786
20230614,142800,1928446865,4095,4080,4095,4080,852
20230614,142700,1924968110,4075,4085,4085,4075,679
20230614,142600,1922200485,4090,4090,4095,4070,708
20230614,142500,1919315095,4070,4085,4090,4070,1481
20230614,142400,1913282055,4070,4080,4085,4070,910
20230614,142300,1909573565,4070,4095,4095,4070,680
20230614,142200,1906803395,4075,4085,4085,4075,679
20230614,142100,1904035345,4085,4085,4090,4085,924
20230614,142000,1900260680,4080,4090,4090,4080,979
20230614,141900,1896263130,4090,4090,4090,4065,1576
20230614,141800,1889838505,4065,4095,4095,4065,924
20230614,141700,1886073305,4070,4095,4095,4070,680
20230614,141600,1883305680,4070,4095,4095,4070,2534
20230614,141500,1872938015,4095,4080,4095,4075,1896
20230614,141400,1865189540,4075,4090,4090,4070,2681
20230614,141300,1854267845,4070,4075,4075,4070,678
20230614,141200,1851508060,4090,4095,4095,4065,2267
20230614,141100,1842268775,4075,4070,4090,4055,2552
20230614,141000,1831865185,4070,4055,4070,4050,3762
20230614,140900,1816602145,4070,4055,4070,4055,2570
20230614,140800,1806174960,4050,4075,4075,4050,2299
20230614,140700,1796851665,4075,4055,4075,4055,930
20230614,140600,1793077995,4055,4060,4085,4055,4267
20230614,140500,1775754985,4060,4060,4085,4060,1118
20230614,140400,1771215085,4085,4065,4085,4060,4864
20230614,140300,1751439545,4085,4085,4085,4065,684
20230614,140200,1748656485,4070,4080,4085,4070,2197
20230614,140100,1739702390,4085,4090,4090,4080,759
20230614,140000,1736603690,4085,4085,4085,4085,1554
20230614,135900,1730255600,4090,4090,4095,4085,1381
20230614,135800,1724609145,4095,4090,4095,4085,883
20230614,135700,1720997550,4095,4080,4095,4080,1453
20230614,135600,1715060970,4080,4080,4090,4080,795
20230614,135500,1711817310,4085,4090,4095,4085,3404
20230614,135400,1697910335,4095,4105,4105,4090,693
20230614,135300,1695075935,4090,4090,4090,4090,4380
20230614,135200,1677161735,4105,4090,4105,4090,739
20230614,135100,1674139210,4110,4100,4110,4085,2979
20230614,135000,1661942570,4100,4100,4100,4100,680
20230614,134900,1659154570,4100,4100,4115,4100,1564
20230614,134800,1652742150,4085,4100,4105,4085,7687
20230614,134700,1621275180,4100,4105,4105,4100,16561
20230614,134600,1553323880,4115,4110,4120,4105,2839
20230614,134500,1541661250,4115,4115,4115,4115,1
20230614,134400,1541657135,4115,4115,4130,4115,1210
20230614,134300,1536674780,4110,4110,4110,4110,15
20230614,134200,1536613130,4110,4110,4110,4110,2216
20230614,134100,1527505370,4110,4110,4110,4110,34
20230614,134000,1527365630,4115,4115,4115,4115,6
20230614,133900,1527340940,4115,4115,4115,4110,1008
20230614,133800,1523197995,4115,4120,4120,4115,1687
20230614,133700,1516249375,4130,4130,4130,4130,6
20230614,133600,1516224595,4120,4120,4120,4120,1
20230614,133500,1516220475,4125,4125,4125,4125,0
20230614,133400,1516220475,4125,4125,4125,4125,200
20230614,133300,1515395475,4125,4120,4125,4120,1019
20230614,133200,1511197165,4120,4120,4120,4115,1277
20230614,133100,1505942205,4115,4115,4125,4115,2132
20230614,133000,1497169015,4120,4130,4130,4120,10249
20230614,132900,1454906585,4130,4130,4130,4125,100
20230614,132800,1454493685,4125,4125,4125,4125,350
20230614,132700,1453049935,4130,4130,4130,4130,1
20230614,132600,1453045805,4125,4130,4130,4125,510
20230614,132500,1450941505,4130,4130,4130,4130,2332
20230614,132400,1441310345,4130,4130,4130,4130,0
20230614,132300,1441310345,4130,4130,4130,4130,310
20230614,132200,1440030045,4125,4130,4130,4125,59
20230614,132100,1439786665,4125,4125,4125,4125,469
20230614,132000,1437852040,4125,4125,4125,4125,3109
20230614,131900,1425027415,4125,4130,4130,4125,11299
20230614,131800,1378417070,4130,4125,4130,4125,1570
20230614,131700,1371935165,4125,4125,4125,4125,778
20230614,131600,1368725915,4130,4125,4130,4125,540
20230614,131500,1366498405,4125,4130,4130,4125,3618
20230614,131400,1351569155,4130,4130,4130,4130,0
20230614,131300,1351569155,4130,4130,4130,4130,173
20230614,131200,1350854665,4130,4135,4135,4130,205
20230614,131100,1350007990,4135,4135,4135,4135,1
20230614,131000,1350003855,4125,4125,4125,4125,651
20230614,130900,1347318480,4135,4130,4135,4125,5255
20230614,130800,1325616725,4135,4135,4135,4130,1397
20230614,130700,1319842465,4140,4140,4140,4140,51
20230614,130600,1319631325,4140,4140,4140,4140,3
20230614,130500,1319618905,4140,4140,4140,4140,1
20230614,130400,1319614765,4140,4130,4140,4130,83
20230614,130300,1319271965,4130,4130,4130,4130,500
20230614,130200,1317206965,4145,4140,4145,4135,2366
20230614,130100,1307419385,4145,4140,4145,4140,51
20230614,130000,1307208195,4140,4125,4140,4125,501
20230614,125900,1305141555,4130,4130,4130,4130,1778
20230614,125800,1297798415,4135,4130,4135,4130,526
20230614,125700,1295623530,4130,4130,4130,4130,260
20230614,125600,1294549730,4135,4130,4135,4130,301
20230614,125500,1293306595,4135,4135,4135,4130,13
20230614,125400,1293252885,4135,4135,4135,4135,0
20230614,125300,1293252885,4135,4135,4135,4135,0
20230614,125200,1293252885,4135,4125,4135,4125,928
20230614,125100,1289421085,4135,4125,4135,4125,901
20230614,125000,1285704450,4140,4130,4140,4125,7616
20230614,124900,1254254355,4130,4130,4130,4130,1000
20230614,124800,1250124355,4140,4140,4140,4140,0
20230614,124700,1250124355,4140,4130,4140,4130,6311
20230614,124600,1224059815,4130,4140,4140,4130,250
20230614,124500,1223026815,4140,4130,4140,4130,500
20230614,124400,1220961805,4130,4130,4130,4130,995
20230614,124300,1216852455,4130,4130,4135,4130,4748
20230614,124200,1197243205,4135,4135,4135,4135,35
20230614,124100,1197098480,4135,4130,4135,4130,89
20230614,124000,1196730505,4130,4130,4130,4130,0
20230614,123900,1196730505,4130,4135,4135,4130,1000
20230614,123800,1192599850,4130,4130,4130,4130,0
20230614,123700,1192599850,4130,4135,4135,4130,1029
20230614,123600,1188345530,4135,4135,4135,4130,297
20230614,123500,1187118035,4135,4130,4145,4130,812
20230614,123400,1183764395,4135,4135,4135,4135,114
20230614,123300,1183293005,4145,4135,4145,4130,6419
20230614,123200,1156773225,4135,4150,4150,4135,715
20230614,123100,1153816185,4140,4160,4160,4140,1506
20230614,123000,1147581325,4150,4150,4150,4150,100
20230614,122900,1147166325,4160,4160,4160,4160,112
20230614,122800,1146700405,4160,4165,4165,4150,493
20230614,122700,1144653635,4165,4165,4165,4165,0
20230614,122600,1144653635,4165,4165,4165,4165,73
20230614,122500,1144349590,4165,4145,4165,4145,564
20230614,122400,1142011790,4145,4165,4170,4145,1692
20230614,122300,1134984115,4145,4165,4165,4145,3879
20230614,122200,1118899965,4165,4170,4170,4165,7
20230614,122100,1118870785,4170,4160,4170,4145,1035
20230614,122000,1114562805,4160,4160,4160,4160,1
20230614,121900,1114558645,4135,4135,4135,4135,0
20230614,121800,1114558645,4135,4135,4135,4135,800
20230614,121700,1111250645,4130,4130,4130,4130,0
20230614,121600,1111250645,4130,4140,4140,4130,7941
20230614,121500,1078424180,4140,4140,4140,4140,200
20230614,121400,1077596180,4140,4140,4140,4140,3
20230614,121300,1077583760,4140,4140,4140,4140,0
20230614,121200,1077583760,4140,4140,4140,4140,0
20230614,121100,1077583760,4140,4140,4140,4140,1990
20230614,121000,1069345160,4140,4140,4140,4140,0
20230614,120900,1069345160,4140,4140,4140,4140,1000
20230614,120800,1065205160,4140,4150,4150,4140,2024
20230614,120700,1056821590,4150,4150,4150,4150,0
20230614,120600,1056821590,4150,4150,4150,4150,103
20230614,120500,1056394140,4150,4160,4160,4150,277
20230614,120400,1055244155,4160,4160,4160,4160,3
20230614,120300,1055231675,4160,4160,4160,4160,1
20230614,120200,1055227515,4150,4150,4150,4150,273
20230614,120100,1054094565,4160,4160,4160,4160,0
20230614,120000,1054094565,4160,4160,4160,4160,2
20230614,115900,1054086245,4160,4160,4160,4160,0
20230614,115800,1054086245,4160,4155,4160,4150,811
20230614,115700,1050717535,4160,4170,4170,4160,181
20230614,115600,1049964035,4170,4170,4170,4170,2
20230614,115500,1049955695,4170,4170,4170,4170,1
20230614,115400,1049951525,4170,4170,4170,4170,3
20230614,115300,1049939015,4155,4155,4155,4155,344
20230614,115200,1048509695,4155,4150,4155,4150,1738
20230614,115100,1041294995,4145,4145,4145,4145,0
20230614,115000,1041294995,4145,4145,4145,4145,20
20230614,114900,1041212095,4145,4145,4145,4145,181
20230614,114800,1040461850,4145,4145,4145,4145,50
20230614,114700,1040254600,4145,4145,4145,4145,1
20230614,114600,1040250455,4145,4150,4150,4145,108
20230614,114500,1039802790,4155,4155,4155,4155,0
20230614,114400,1039802790,4155,4155,4155,4155,2
20230614,114300,1039794480,4155,4150,4155,4150,516
20230614,114200,1037653060,4150,4150,4150,4150,0
20230614,114100,1037653060,4150,4160,4160,4150,11
20230614,114000,1037607310,4160,4165,4165,4155,221
20230614,113900,1036689040,4165,4160,4165,4160,15
20230614,113800,1036626575,4135,4135,4135,4135,0
20230614,113700,1036626575,4135,4135,4135,4135,606
20230614,113600,1034120765,4155,4150,4155,4135,9317
20230614,113500,995558560,4165,4165,4165,4165,0
20230614,113400,995558560,4165,4165,4165,4165,1
20230614,113300,995554395,4145,4150,4150,4145,4000
20230614,113200,978963575,4160,4160,4160,4160,265
20230614,113100,977861175,4160,4160,4160,4160,75
20230614,113000,977549175,4170,4170,4170,4170,0
20230614,112900,977549175,4170,4170,4170,4170,94
20230614,112800,977157195,4180,4180,4180,4180,1
20230614,112700,977153015,4175,4175,4175,4175,64
20230614,112600,976885815,4180,4180,4180,4180,500
20230614,112500,974795815,4180,4180,4180,4180,3
20230614,112400,974783275,4180,4180,4180,4180,0
20230614,112300,974783275,4180,4150,4180,4145,805
20230614,112200,971432525,4150,4160,4160,4150,9103
20230614,112100,933637860,4160,4160,4160,4160,290
20230614,112000,932431460,4160,4160,4160,4160,0
20230614,111900,932431460,4160,4160,4160,4160,399
20230614,111800,930771620,4165,4160,4165,4160,452
20230614,111700,928890655,4165,4175,4175,4165,286
20230614,111600,927698430,4180,4175,4180,4175,30
20230614,111500,927573045,4180,4180,4180,4180,0
20230614,111400,927573045,4180,4180,4180,4180,5
20230614,111300,927552145,4185,4175,4185,4175,28
20230614,111200,927435235,4185,4185,4185,4185,0
20230614,111100,927435235,4185,4185,4185,4185,1
20230614,111000,927431050,4175,4175,4175,4175,0
20230614,110900,927431050,4175,4175,4175,4175,132
20230614,110800,926879950,4180,4185,4185,4180,670
20230614,110700,924079345,4180,4180,4180,4180,100
20230614,110600,923661345,4185,4180,4185,4180,451
20230614,110500,921776160,4180,4180,4180,4180,1
20230614,110400,921771980,4185,4185,4185,4185,0
20230614,110300,921771980,4185,4185,4185,4185,2
20230614,110200,921763610,4185,4180,4185,4180,4
20230614,110100,921746880,4180,4180,4180,4180,1004
20230614,110000,917550160,4180,4180,4180,4180,10
20230614,105900,917508360,4185,4185,4185,4185,0
20230614,105800,917508360,4185,4185,4185,4185,14
20230614,105700,917449770,4185,4180,4185,4180,566
20230614,105600,915083875,4180,4185,4185,4180,754
20230614,105500,911932135,4185,4175,4185,4175,961
20230614,105400,907918895,4175,4175,4175,4175,73
20230614,105300,907614120,4170,4160,4170,4160,484
20230614,105200,905596320,4160,4160,4160,4160,491
20230614,105100,903553760,4160,4175,4180,4160,2951
20230614,105000,891262735,4175,4170,4175,4165,134
20230614,104900,890703750,4170,4165,4170,4165,10
20230614,104800,890662080,4165,4165,4170,4165,69
20230614,104700,890374685,4170,4170,4170,4165,111
20230614,104600,889911820,4170,4170,4170,4170,44
20230614,104500,889728340,4170,4170,4170,4170,50
20230614,104400,889519840,4175,4170,4175,4165,732
20230614,104300,886466440,4170,4170,4170,4170,625
20230614,104200,883860190,4170,4170,4170,4170,9
20230614,104100,883822660,4170,4170,4170,4170,149
20230614,104000,883201330,4170,4170,4170,4170,0
20230614,103900,883201330,4170,4170,4170,4170,10
20230614,103800,883159630,4160,4160,4160,4160,0
20230614,103700,883159630,4160,4160,4160,4160,860
20230614,103600,879582030,4160,4165,4165,4160,66
20230614,103500,879307240,4170,4170,4170,4170,100
20230614,103400,878890240,4170,4170,4170,4170,5
20230614,103300,878869390,4170,4175,4175,4170,1082
20230614,103200,874356950,4180,4180,4180,4180,6
20230614,103100,874331870,4175,4170,4175,4170,3
20230614,103000,874319355,4165,4165,4165,4160,25
20230614,102900,874215305,4165,4180,4180,4165,3493
20230614,102800,859616715,4185,4185,4185,4180,275
20230614,102700,858466175,4185,4185,4185,4185,502
20230614,102600,856365305,4190,4180,4190,4180,900
20230614,102500,852598670,4175,4180,4180,4175,302
20230614,102400,851337815,4180,4175,4185,4175,690
20230614,102300,848451325,4175,4145,4175,4145,5071
20230614,102200,827343460,4145,4155,4155,4145,375
20230614,102100,825787330,4155,4150,4155,4145,2010
20230614,102000,817449245,4155,4155,4155,4155,0
20230614,101900,817449245,4155,4150,4155,4150,154
20230614,101800,816809800,4150,4150,4150,4150,1944
20230614,101700,808742200,4145,4145,4145,4140,1220
20230614,101600,803686385,4140,4145,4145,4140,519
20230614,101500,801537665,4145,4145,4145,4145,1
20230614,101400,801533520,4145,4150,4150,4145,15
20230614,101300,801471305,4145,4145,4145,4145,67
20230614,101200,801193590,4140,4145,4145,4140,699
20230614,101100,798298335,4150,4140,4150,4135,1166
20230614,101000,793471225,4140,4140,4140,4140,310
20230614,100900,792187825,4145,4145,4145,4145,201
20230614,100800,791354680,4140,4145,4145,4140,605
20230614,100700,788848255,4145,4150,4150,4140,858
20230614,100600,785288760,4150,4145,4150,4145,65
20230614,100500,785019135,4140,4145,4145,4140,451
20230614,100400,783149760,4135,4145,4145,4135,4763
20230614,100300,763443410,4155,4155,4155,4155,50
20230614,100200,763235660,4155,4150,4155,4150,1094
20230614,100100,758694715,4145,4150,4150,4145,65
20230614,100000,758425190,4150,4150,4150,4150,278
20230614,095900,757271490,4155,4150,4155,4150,668
20230614,095800,754499230,4150,4150,4150,4145,476
20230614,095700,752525285,4150,4150,4150,4150,0
20230614,095600,752525285,4150,4150,4150,4150,10
20230614,095500,752483785,4150,4140,4150,4140,1296
20230614,095400,747116245,4140,4140,4145,4140,795
20230614,095300,743822420,4135,4135,4135,4135,58
20230614,095200,743582590,4140,4140,4140,4140,90
20230614,095100,743209990,4145,4145,4145,4145,7
20230614,095000,743180975,4145,4140,4145,4140,3
20230614,094900,743168545,4150,4140,4150,4140,216
20230614,094800,742272175,4140,4115,4140,4110,4891
20230614,094700,722095040,4115,4130,4130,4115,120
20230614,094600,721599535,4130,4120,4130,4110,1749
20230614,094500,714384590,4120,4115,4125,4105,1239
20230614,094400,709293210,4115,4160,4160,4100,16509
20230614,094300,641066435,4165,4160,4165,4155,1577
20230614,094200,634506610,4160,4175,4175,4160,8892
20230614,094100,597448190,4175,4175,4175,4175,1071
20230614,094000,592976765,4175,4175,4175,4175,451
20230614,093900,591093840,4170,4175,4175,4165,4772
20230614,093800,571194325,4175,4175,4175,4170,6394
20230614,093700,544531240,4170,4180,4180,4170,1467
20230614,093600,538406600,4175,4185,4190,4175,1676
20230614,093500,531404960,4180,4180,4180,4175,2195
20230614,093400,522229990,4185,4175,4185,4170,2354
20230614,093300,512397850,4175,4190,4190,4175,4941
20230614,093200,491723440,4190,4190,4190,4190,3029
20230614,093100,479031930,4190,4200,4200,4190,5891
20230614,093000,454333030,4205,4205,4205,4200,4783
20230614,092900,434231515,4210,4220,4220,4210,539
20230614,092800,431961730,4215,4210,4215,4210,1152
20230614,092700,427109235,4210,4210,4225,4205,7919
20230614,092600,393773965,4210,4210,4210,4210,30
20230614,092500,393647665,4210,4215,4215,4210,4550
20230614,092400,374492010,4225,4225,4230,4210,1095
20230614,092300,369871655,4210,4210,4210,4210,426
20230614,092200,368078195,4210,4220,4220,4210,1123
20230614,092100,363345545,4225,4230,4230,4225,511
20230614,092000,361184070,4230,4230,4230,4230,0
20230614,091900,361184070,4230,4215,4230,4210,1123
20230614,091800,356454530,4220,4225,4225,4210,6588
20230614,091700,328670985,4230,4220,4230,4220,558
20230614,091600,326315240,4220,4240,4240,4220,7036
20230614,091500,296595665,4235,4240,4245,4235,731
20230614,091400,293498215,4225,4225,4240,4225,1021
20230614,091300,289180935,4230,4240,4245,4230,8432
20230614,091200,253501230,4250,4245,4250,4240,1847
20230614,091100,245663110,4255,4245,4255,4245,6
20230614,091000,245637595,4265,4245,4265,4245,493
20230614,090900,243542390,4245,4245,4245,4245,202
20230614,090800,242684900,4235,4245,4245,4235,1117
20230614,090700,237946505,4255,4260,4260,4245,2307
20230614,090600,228150695,4245,4270,4270,4245,1281
20230614,090500,222707095,4270,4280,4280,4260,16393
20230614,090400,152837715,4280,4270,4285,4270,4135
20230614,090300,135151015,4270,4250,4270,4245,10701
20230614,090200,89665060,4250,4255,4270,4245,3403
20230614,090100,75191690,4255,4250,4255,4240,6214
20230614,090000,48780935,4240,4220,4240,4220,11553