KissMeData/082640/min/candle-20230614.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230614,215200,547534745,3675,3675,3675,3675,2019
20230614,215100,547534745,3675,3675,3675,3675,0
20230614,215000,547534745,3675,3675,3675,3675,0
20230614,214900,547534745,3675,3675,3675,3675,0
20230614,214800,547534745,3675,3675,3675,3675,0
20230614,214700,547534745,3675,3675,3675,3675,0
20230614,214600,547534745,3675,3675,3675,3675,0
20230614,214500,547534745,3675,3675,3675,3675,0
20230614,214400,547534745,3675,3675,3675,3675,0
20230614,214300,547534745,3675,3675,3675,3675,0
20230614,214200,547534745,3675,3675,3675,3675,0
20230614,214100,547534745,3675,3675,3675,3675,0
20230614,214000,547534745,3675,3675,3675,3675,0
20230614,213900,547534745,3675,3675,3675,3675,0
20230614,213800,547534745,3675,3675,3675,3675,0
20230614,213700,547534745,3675,3675,3675,3675,0
20230614,213600,547534745,3675,3675,3675,3675,0
20230614,213500,547534745,3675,3675,3675,3675,0
20230614,213400,547534745,3675,3675,3675,3675,0
20230614,213300,547534745,3675,3675,3675,3675,0
20230614,213200,547534745,3675,3675,3675,3675,0
20230614,213100,547534745,3675,3675,3675,3675,0
20230614,213000,547534745,3675,3675,3675,3675,0
20230614,212900,547534745,3675,3675,3675,3675,0
20230614,212800,547534745,3675,3675,3675,3675,0
20230614,212700,547534745,3675,3675,3675,3675,0
20230614,212600,547534745,3675,3675,3675,3675,0
20230614,212500,547534745,3675,3675,3675,3675,0
20230614,212400,547534745,3675,3675,3675,3675,0
20230614,212300,547534745,3675,3675,3675,3675,0
20230614,212200,547534745,3675,3675,3675,3675,2019
20230614,212100,547534745,3675,3675,3675,3675,0
20230614,212000,547534745,3675,3675,3675,3675,0
20230614,211900,547534745,3675,3675,3675,3675,0
20230614,211800,547534745,3675,3675,3675,3675,0
20230614,211700,547534745,3675,3675,3675,3675,0
20230614,211600,547534745,3675,3675,3675,3675,0
20230614,211500,547534745,3675,3675,3675,3675,0
20230614,211400,547534745,3675,3675,3675,3675,0
20230614,211300,547534745,3675,3675,3675,3675,0
20230614,211200,547534745,3675,3675,3675,3675,0
20230614,211100,547534745,3675,3675,3675,3675,0
20230614,211000,547534745,3675,3675,3675,3675,0
20230614,210900,547534745,3675,3675,3675,3675,0
20230614,210800,547534745,3675,3675,3675,3675,0
20230614,210700,547534745,3675,3675,3675,3675,0
20230614,210600,547534745,3675,3675,3675,3675,0
20230614,210500,547534745,3675,3675,3675,3675,0
20230614,210400,547534745,3675,3675,3675,3675,0
20230614,210300,547534745,3675,3675,3675,3675,0
20230614,210200,547534745,3675,3675,3675,3675,0
20230614,210100,547534745,3675,3675,3675,3675,0
20230614,210000,547534745,3675,3675,3675,3675,0
20230614,205900,547534745,3675,3675,3675,3675,0
20230614,205800,547534745,3675,3675,3675,3675,0
20230614,205700,547534745,3675,3675,3675,3675,0
20230614,205600,547534745,3675,3675,3675,3675,0
20230614,205500,547534745,3675,3675,3675,3675,0
20230614,205400,547534745,3675,3675,3675,3675,0
20230614,205300,547534745,3675,3675,3675,3675,0
20230614,205200,547534745,3675,3675,3675,3675,2019
20230614,205100,547534745,3675,3675,3675,3675,0
20230614,205000,547534745,3675,3675,3675,3675,0
20230614,204900,547534745,3675,3675,3675,3675,0
20230614,204800,547534745,3675,3675,3675,3675,0
20230614,204700,547534745,3675,3675,3675,3675,0
20230614,204600,547534745,3675,3675,3675,3675,0
20230614,204500,547534745,3675,3675,3675,3675,0
20230614,204400,547534745,3675,3675,3675,3675,0
20230614,204300,547534745,3675,3675,3675,3675,0
20230614,204200,547534745,3675,3675,3675,3675,0
20230614,204100,547534745,3675,3675,3675,3675,0
20230614,204000,547534745,3675,3675,3675,3675,0
20230614,203900,547534745,3675,3675,3675,3675,0
20230614,203800,547534745,3675,3675,3675,3675,0
20230614,203700,547534745,3675,3675,3675,3675,0
20230614,203600,547534745,3675,3675,3675,3675,0
20230614,203500,547534745,3675,3675,3675,3675,0
20230614,203400,547534745,3675,3675,3675,3675,0
20230614,203300,547534745,3675,3675,3675,3675,0
20230614,203200,547534745,3675,3675,3675,3675,0
20230614,203100,547534745,3675,3675,3675,3675,0
20230614,203000,547534745,3675,3675,3675,3675,0
20230614,202900,547534745,3675,3675,3675,3675,0
20230614,202800,547534745,3675,3675,3675,3675,0
20230614,202700,547534745,3675,3675,3675,3675,0
20230614,202600,547534745,3675,3675,3675,3675,0
20230614,202500,547534745,3675,3675,3675,3675,0
20230614,202400,547534745,3675,3675,3675,3675,0
20230614,202300,547534745,3675,3675,3675,3675,0
20230614,202200,547534745,3675,3675,3675,3675,2019
20230614,202100,547534745,3675,3675,3675,3675,0
20230614,202000,547534745,3675,3675,3675,3675,0
20230614,201900,547534745,3675,3675,3675,3675,0
20230614,201800,547534745,3675,3675,3675,3675,0
20230614,201700,547534745,3675,3675,3675,3675,0
20230614,201600,547534745,3675,3675,3675,3675,0
20230614,201500,547534745,3675,3675,3675,3675,0
20230614,201400,547534745,3675,3675,3675,3675,0
20230614,201300,547534745,3675,3675,3675,3675,0
20230614,201200,547534745,3675,3675,3675,3675,0
20230614,201100,547534745,3675,3675,3675,3675,0
20230614,201000,547534745,3675,3675,3675,3675,0
20230614,200900,547534745,3675,3675,3675,3675,0
20230614,200800,547534745,3675,3675,3675,3675,0
20230614,200700,547534745,3675,3675,3675,3675,0
20230614,200600,547534745,3675,3675,3675,3675,0
20230614,200500,547534745,3675,3675,3675,3675,0
20230614,200400,547534745,3675,3675,3675,3675,0
20230614,200300,547534745,3675,3675,3675,3675,0
20230614,200200,547534745,3675,3675,3675,3675,0
20230614,200100,547534745,3675,3675,3675,3675,0
20230614,200000,547534745,3675,3675,3675,3675,0
20230614,195900,547534745,3675,3675,3675,3675,0
20230614,195800,547534745,3675,3675,3675,3675,0
20230614,195700,547534745,3675,3675,3675,3675,0
20230614,195600,547534745,3675,3675,3675,3675,0
20230614,195500,547534745,3675,3675,3675,3675,0
20230614,195400,547534745,3675,3675,3675,3675,0
20230614,195300,547534745,3675,3675,3675,3675,0
20230614,195200,547534745,3675,3675,3675,3675,2019
20230614,195100,547534745,3675,3675,3675,3675,0
20230614,195000,547534745,3675,3675,3675,3675,0
20230614,194900,547534745,3675,3675,3675,3675,0
20230614,194800,547534745,3675,3675,3675,3675,0
20230614,194700,547534745,3675,3675,3675,3675,0
20230614,194600,547534745,3675,3675,3675,3675,0
20230614,194500,547534745,3675,3675,3675,3675,0
20230614,194400,547534745,3675,3675,3675,3675,0
20230614,194300,547534745,3675,3675,3675,3675,0
20230614,194200,547534745,3675,3675,3675,3675,0
20230614,194100,547534745,3675,3675,3675,3675,0
20230614,194000,547534745,3675,3675,3675,3675,0
20230614,193900,547534745,3675,3675,3675,3675,0
20230614,193800,547534745,3675,3675,3675,3675,0
20230614,193700,547534745,3675,3675,3675,3675,0
20230614,193600,547534745,3675,3675,3675,3675,0
20230614,193500,547534745,3675,3675,3675,3675,0
20230614,193400,547534745,3675,3675,3675,3675,0
20230614,193300,547534745,3675,3675,3675,3675,0
20230614,193200,547534745,3675,3675,3675,3675,0
20230614,193100,547534745,3675,3675,3675,3675,0
20230614,193000,547534745,3675,3675,3675,3675,0
20230614,192900,547534745,3675,3675,3675,3675,0
20230614,192800,547534745,3675,3675,3675,3675,0
20230614,192700,547534745,3675,3675,3675,3675,0
20230614,192600,547534745,3675,3675,3675,3675,0
20230614,192500,547534745,3675,3675,3675,3675,0
20230614,192400,547534745,3675,3675,3675,3675,0
20230614,192300,547534745,3675,3675,3675,3675,0
20230614,192200,547534745,3675,3675,3675,3675,2019
20230614,192100,547534745,3675,3675,3675,3675,0
20230614,192000,547534745,3675,3675,3675,3675,0
20230614,191900,547534745,3675,3675,3675,3675,0
20230614,191800,547534745,3675,3675,3675,3675,0
20230614,191700,547534745,3675,3675,3675,3675,0
20230614,191600,547534745,3675,3675,3675,3675,0
20230614,191500,547534745,3675,3675,3675,3675,0
20230614,191400,547534745,3675,3675,3675,3675,0
20230614,191300,547534745,3675,3675,3675,3675,0
20230614,191200,547534745,3675,3675,3675,3675,0
20230614,191100,547534745,3675,3675,3675,3675,0
20230614,191000,547534745,3675,3675,3675,3675,0
20230614,190900,547534745,3675,3675,3675,3675,0
20230614,190800,547534745,3675,3675,3675,3675,0
20230614,190700,547534745,3675,3675,3675,3675,0
20230614,190600,547534745,3675,3675,3675,3675,0
20230614,190500,547534745,3675,3675,3675,3675,0
20230614,190400,547534745,3675,3675,3675,3675,0
20230614,190300,547534745,3675,3675,3675,3675,0
20230614,190200,547534745,3675,3675,3675,3675,0
20230614,190100,547534745,3675,3675,3675,3675,0
20230614,190000,547534745,3675,3675,3675,3675,0
20230614,185900,547534745,3675,3675,3675,3675,0
20230614,185800,547534745,3675,3675,3675,3675,0
20230614,185700,547534745,3675,3675,3675,3675,0
20230614,185600,547534745,3675,3675,3675,3675,0
20230614,185500,547534745,3675,3675,3675,3675,0
20230614,185400,547534745,3675,3675,3675,3675,0
20230614,185300,547534745,3675,3675,3675,3675,0
20230614,185200,547534745,3675,3675,3675,3675,2019
20230614,185100,547534745,3675,3675,3675,3675,0
20230614,185000,547534745,3675,3675,3675,3675,0
20230614,184900,547534745,3675,3675,3675,3675,0
20230614,184800,547534745,3675,3675,3675,3675,0
20230614,184700,547534745,3675,3675,3675,3675,0
20230614,184600,547534745,3675,3675,3675,3675,0
20230614,184500,547534745,3675,3675,3675,3675,0
20230614,184400,547534745,3675,3675,3675,3675,0
20230614,184300,547534745,3675,3675,3675,3675,0
20230614,184200,547534745,3675,3675,3675,3675,0
20230614,184100,547534745,3675,3675,3675,3675,0
20230614,184000,547534745,3675,3675,3675,3675,0
20230614,183900,547534745,3675,3675,3675,3675,0
20230614,183800,547534745,3675,3675,3675,3675,0
20230614,183700,547534745,3675,3675,3675,3675,0
20230614,183600,547534745,3675,3675,3675,3675,0
20230614,183500,547534745,3675,3675,3675,3675,0
20230614,183400,547534745,3675,3675,3675,3675,0
20230614,183300,547534745,3675,3675,3675,3675,0
20230614,183200,547534745,3675,3675,3675,3675,0
20230614,183100,547534745,3675,3675,3675,3675,0
20230614,183000,547534745,3675,3675,3675,3675,0
20230614,182900,547534745,3675,3675,3675,3675,0
20230614,182800,547534745,3675,3675,3675,3675,0
20230614,182700,547534745,3675,3675,3675,3675,0
20230614,182600,547534745,3675,3675,3675,3675,0
20230614,182500,547534745,3675,3675,3675,3675,0
20230614,182400,547534745,3675,3675,3675,3675,0
20230614,182300,547534745,3675,3675,3675,3675,0
20230614,182200,547534745,3675,3675,3675,3675,2019
20230614,182100,547534745,3675,3675,3675,3675,0
20230614,182000,547534745,3675,3675,3675,3675,0
20230614,181900,547534745,3675,3675,3675,3675,0
20230614,181800,547534745,3675,3675,3675,3675,0
20230614,181700,547534745,3675,3675,3675,3675,0
20230614,181600,547534745,3675,3675,3675,3675,0
20230614,181500,547534745,3675,3675,3675,3675,0
20230614,181400,547534745,3675,3675,3675,3675,0
20230614,181300,547534745,3675,3675,3675,3675,0
20230614,181200,547534745,3675,3675,3675,3675,0
20230614,181100,547534745,3675,3675,3675,3675,0
20230614,181000,547534745,3675,3675,3675,3675,0
20230614,180900,547534745,3675,3675,3675,3675,0
20230614,180800,547534745,3675,3675,3675,3675,0
20230614,180700,547534745,3675,3675,3675,3675,0
20230614,180600,547534745,3675,3675,3675,3675,0
20230614,180500,547534745,3675,3675,3675,3675,0
20230614,180400,547534745,3675,3675,3675,3675,0
20230614,180300,547534745,3675,3675,3675,3675,0
20230614,180200,547534745,3675,3675,3675,3675,0
20230614,180100,547534745,3675,3675,3675,3675,0
20230614,180000,547534745,3675,3675,3675,3675,0
20230614,175900,547534745,3675,3675,3675,3675,0
20230614,175800,547534745,3675,3675,3675,3675,0
20230614,175700,547534745,3675,3675,3675,3675,0
20230614,175600,547534745,3675,3675,3675,3675,0
20230614,175500,547534745,3675,3675,3675,3675,0
20230614,175400,547534745,3675,3675,3675,3675,0
20230614,175300,547534745,3675,3675,3675,3675,0
20230614,175200,547534745,3675,3675,3675,3675,2019
20230614,175100,547534745,3675,3675,3675,3675,0
20230614,175000,547534745,3675,3675,3675,3675,0
20230614,174900,547534745,3675,3675,3675,3675,0
20230614,174800,547534745,3675,3675,3675,3675,0
20230614,174700,547534745,3675,3675,3675,3675,0
20230614,174600,547534745,3675,3675,3675,3675,0
20230614,174500,547534745,3675,3675,3675,3675,0
20230614,174400,547534745,3675,3675,3675,3675,0
20230614,174300,547534745,3675,3675,3675,3675,0
20230614,174200,547534745,3675,3675,3675,3675,0
20230614,174100,547534745,3675,3675,3675,3675,0
20230614,174000,547534745,3675,3675,3675,3675,0
20230614,173900,547534745,3675,3675,3675,3675,0
20230614,173800,547534745,3675,3675,3675,3675,0
20230614,173700,547534745,3675,3675,3675,3675,0
20230614,173600,547534745,3675,3675,3675,3675,0
20230614,173500,547534745,3675,3675,3675,3675,0
20230614,173400,547534745,3675,3675,3675,3675,0
20230614,173300,547534745,3675,3675,3675,3675,0
20230614,173200,547534745,3675,3675,3675,3675,0
20230614,173100,547534745,3675,3675,3675,3675,0
20230614,173000,547534745,3675,3675,3675,3675,0
20230614,172900,547534745,3675,3675,3675,3675,0
20230614,172800,547534745,3675,3675,3675,3675,0
20230614,172700,547534745,3675,3675,3675,3675,0
20230614,172600,547534745,3675,3675,3675,3675,0
20230614,172500,547534745,3675,3675,3675,3675,0
20230614,172400,547534745,3675,3675,3675,3675,0
20230614,172300,547534745,3675,3675,3675,3675,0
20230614,172200,547534745,3675,3675,3675,3675,2019
20230614,172100,547534745,3675,3675,3675,3675,0
20230614,172000,547534745,3675,3675,3675,3675,0
20230614,171900,547534745,3675,3675,3675,3675,0
20230614,171800,547534745,3675,3675,3675,3675,0
20230614,171700,547534745,3675,3675,3675,3675,0
20230614,171600,547534745,3675,3675,3675,3675,0
20230614,171500,547534745,3675,3675,3675,3675,0
20230614,171400,547534745,3675,3675,3675,3675,0
20230614,171300,547534745,3675,3675,3675,3675,0
20230614,171200,547534745,3675,3675,3675,3675,0
20230614,171100,547534745,3675,3675,3675,3675,0
20230614,171000,547534745,3675,3675,3675,3675,0
20230614,170900,547534745,3675,3675,3675,3675,0
20230614,170800,547534745,3675,3675,3675,3675,0
20230614,170700,547534745,3675,3675,3675,3675,0
20230614,170600,547534745,3675,3675,3675,3675,0
20230614,170500,547534745,3675,3675,3675,3675,0
20230614,170400,547534745,3675,3675,3675,3675,0
20230614,170300,547534745,3675,3675,3675,3675,0
20230614,170200,547534745,3675,3675,3675,3675,0
20230614,170100,547534745,3675,3675,3675,3675,0
20230614,170000,547534745,3675,3675,3675,3675,0
20230614,165900,547534745,3675,3675,3675,3675,0
20230614,165800,547534745,3675,3675,3675,3675,0
20230614,165700,547534745,3675,3675,3675,3675,0
20230614,165600,547534745,3675,3675,3675,3675,0
20230614,165500,547534745,3675,3675,3675,3675,0
20230614,165400,547534745,3675,3675,3675,3675,0
20230614,165300,547534745,3675,3675,3675,3675,0
20230614,165200,547534745,3675,3675,3675,3675,2019
20230614,165100,547534745,3675,3675,3675,3675,0
20230614,165000,547534745,3675,3675,3675,3675,0
20230614,164900,547534745,3675,3675,3675,3675,0
20230614,164800,547534745,3675,3675,3675,3675,0
20230614,164700,547534745,3675,3675,3675,3675,0
20230614,164600,547534745,3675,3675,3675,3675,0
20230614,164500,547534745,3675,3675,3675,3675,0
20230614,164400,547534745,3675,3675,3675,3675,0
20230614,164300,547534745,3675,3675,3675,3675,0
20230614,164200,547534745,3675,3675,3675,3675,0
20230614,164100,547534745,3675,3675,3675,3675,0
20230614,164000,547534745,3675,3675,3675,3675,0
20230614,163900,547534745,3675,3675,3675,3675,0
20230614,163800,547534745,3675,3675,3675,3675,0
20230614,163700,547534745,3675,3675,3675,3675,0
20230614,163600,547534745,3675,3675,3675,3675,0
20230614,163500,547534745,3675,3675,3675,3675,0
20230614,163400,547534745,3675,3675,3675,3675,0
20230614,163300,547534745,3675,3675,3675,3675,0
20230614,163200,547534745,3675,3675,3675,3675,0
20230614,163100,547534745,3675,3675,3675,3675,0
20230614,163000,547534745,3675,3675,3675,3675,0
20230614,162900,547534745,3675,3675,3675,3675,0
20230614,162800,547534745,3675,3675,3675,3675,0
20230614,162700,547534745,3675,3675,3675,3675,0
20230614,162600,547534745,3675,3675,3675,3675,0
20230614,162500,547534745,3675,3675,3675,3675,0
20230614,162400,547534745,3675,3675,3675,3675,0
20230614,162300,547534745,3675,3675,3675,3675,0
20230614,162200,547534745,3675,3675,3675,3675,2019
20230614,162100,547534745,3675,3675,3675,3675,0
20230614,162000,547534745,3675,3675,3675,3675,0
20230614,161900,547534745,3675,3675,3675,3675,0
20230614,161800,547534745,3675,3675,3675,3675,0
20230614,161700,547534745,3675,3675,3675,3675,0
20230614,161600,547534745,3675,3675,3675,3675,0
20230614,161500,547534745,3675,3675,3675,3675,0
20230614,161400,547534745,3675,3675,3675,3675,0
20230614,161300,547534745,3675,3675,3675,3675,0
20230614,161200,547534745,3675,3675,3675,3675,0
20230614,161100,547534745,3675,3675,3675,3675,0
20230614,161000,547534745,3675,3675,3675,3675,0
20230614,160900,547534745,3675,3675,3675,3675,0
20230614,160800,547534745,3675,3675,3675,3675,0
20230614,160700,547534745,3675,3675,3675,3675,0
20230614,160600,547534745,3675,3675,3675,3675,0
20230614,160500,547534745,3675,3675,3675,3675,0
20230614,160400,547534745,3675,3675,3675,3675,0
20230614,160300,547534745,3675,3675,3675,3675,0
20230614,160200,547534745,3675,3675,3675,3675,0
20230614,160100,547534745,3675,3675,3675,3675,0
20230614,160000,547534745,3675,3675,3675,3675,0
20230614,155900,547534745,3675,3675,3675,3675,0
20230614,155800,547534745,3675,3675,3675,3675,0
20230614,155700,547534745,3675,3675,3675,3675,0
20230614,155600,547534745,3675,3675,3675,3675,0
20230614,155500,547534745,3675,3675,3675,3675,0
20230614,155400,547534745,3675,3675,3675,3675,0
20230614,155300,547534745,3675,3675,3675,3675,0
20230614,155200,547534745,3675,3675,3675,3675,2019
20230614,155100,547534745,3675,3675,3675,3675,0
20230614,155000,547534745,3675,3675,3675,3675,0
20230614,154900,547534745,3675,3675,3675,3675,0
20230614,154800,547534745,3675,3675,3675,3675,0
20230614,154700,547534745,3675,3675,3675,3675,0
20230614,154600,547534745,3675,3675,3675,3675,0
20230614,154500,547534745,3675,3675,3675,3675,0
20230614,154400,547534745,3675,3675,3675,3675,0
20230614,154300,547534745,3675,3675,3675,3675,0
20230614,154200,547534745,3675,3675,3675,3675,0
20230614,154100,547534745,3675,3675,3675,3675,0
20230614,154000,547534745,3675,3675,3675,3675,0
20230614,153900,547534745,3675,3675,3675,3675,0
20230614,153800,547534745,3675,3675,3675,3675,0
20230614,153700,547534745,3675,3675,3675,3675,0
20230614,153600,547534745,3675,3675,3675,3675,0
20230614,153500,547534745,3675,3675,3675,3675,0
20230614,153400,547534745,3675,3675,3675,3675,0
20230614,153300,547534745,3675,3675,3675,3675,0
20230614,153200,547534745,3675,3675,3675,3675,0
20230614,153100,547534745,3675,3675,3675,3675,0
20230614,153000,547534745,3675,3675,3675,3675,2019
20230614,152900,540114920,3640,3640,3640,3640,0
20230614,152800,540114920,3640,3640,3640,3640,0
20230614,152700,540114920,3640,3640,3640,3640,0
20230614,152600,540114920,3640,3640,3640,3640,0
20230614,152500,540114920,3640,3640,3640,3640,0
20230614,152400,540114920,3640,3640,3640,3640,0
20230614,152300,540114920,3640,3640,3640,3640,0
20230614,152200,540114920,3640,3640,3640,3640,0
20230614,152100,540114920,3640,3640,3640,3640,0
20230614,152000,540114920,3640,3640,3640,3640,0
20230614,151900,540114920,3640,3645,3645,3640,13
20230614,151800,540067560,3645,3640,3645,3640,474
20230614,151700,538341700,3640,3645,3645,3640,51
20230614,151600,538156005,3645,3645,3645,3645,23
20230614,151500,538072170,3640,3640,3645,3640,319
20230614,151400,536910925,3640,3640,3645,3640,340
20230614,151300,535673190,3640,3645,3645,3640,161
20230614,151200,535087085,3645,3640,3645,3640,2151
20230614,151100,527247490,3640,3640,3640,3640,209
20230614,151000,526486730,3640,3645,3645,3640,269
20230614,150900,525507460,3645,3640,3645,3640,1829
20230614,150800,518841095,3640,3640,3640,3640,198
20230614,150700,518120375,3640,3640,3645,3640,255
20230614,150600,517191675,3640,3645,3645,3640,9251
20230614,150500,483495920,3645,3645,3645,3645,1198
20230614,150400,479129210,3645,3645,3645,3645,177
20230614,150300,478484045,3645,3645,3645,3645,174
20230614,150200,477849815,3645,3645,3645,3645,169
20230614,150100,477233810,3645,3640,3645,3640,342
20230614,150000,475987495,3640,3640,3645,3640,1203
20230614,145900,471604075,3640,3640,3645,3640,534
20230614,145800,469658465,3640,3640,3645,3640,2169
20230614,145700,461763205,3640,3645,3650,3640,1903
20230614,145600,454827100,3645,3640,3645,3640,1000
20230614,145500,451182970,3640,3645,3645,3640,228
20230614,145400,450352895,3640,3640,3645,3640,147
20230614,145300,449817810,3640,3640,3645,3640,2490
20230614,145200,440742710,3645,3640,3645,3640,186
20230614,145100,440065580,3640,3640,3640,3640,152
20230614,145000,439512300,3640,3640,3645,3640,740
20230614,144900,436818625,3640,3640,3645,3640,211
20230614,144800,436050515,3640,3640,3645,3640,280
20230614,144700,435030715,3640,3640,3645,3640,201
20230614,144600,434299000,3640,3645,3645,3640,1579
20230614,144500,428551165,3640,3645,3650,3640,1437
20230614,144400,423313675,3645,3645,3650,3645,243
20230614,144300,422427870,3645,3645,3645,3645,588
20230614,144200,420284610,3645,3645,3650,3645,192
20230614,144100,419584700,3645,3645,3645,3645,231
20230614,144000,418742705,3645,3645,3650,3645,192
20230614,143900,418042785,3645,3645,3650,3645,245
20230614,143800,417149690,3645,3645,3645,3640,1621
20230614,143700,411241520,3645,3645,3650,3645,103
20230614,143600,410866010,3645,3645,3645,3645,69
20230614,143500,410614505,3650,3645,3650,3645,449
20230614,143400,408975900,3645,3645,3650,3645,12498
20230614,143300,363364720,3645,3645,3645,3645,1356
20230614,143200,358422100,3645,3645,3650,3645,99
20230614,143100,358061170,3645,3645,3645,3645,127
20230614,143000,357598255,3645,3645,3645,3645,99
20230614,142900,357237400,3645,3645,3650,3645,74
20230614,142800,356967525,3645,3645,3650,3645,288
20230614,142700,355916770,3645,3645,3650,3645,69
20230614,142600,355665195,3645,3645,3645,3645,90
20230614,142500,355337145,3645,3645,3645,3645,70
20230614,142400,355081995,3645,3645,3650,3645,114
20230614,142300,354666320,3645,3645,3645,3645,357
20230614,142200,353365055,3645,3645,3650,3645,142
20230614,142100,352847230,3645,3645,3650,3645,260
20230614,142000,351898530,3650,3645,3650,3645,183
20230614,141900,351230995,3645,3645,3650,3645,768
20230614,141800,348431495,3645,3645,3645,3640,4397
20230614,141700,332404695,3650,3645,3650,3645,87
20230614,141600,332087575,3650,3645,3650,3645,132
20230614,141500,331606360,3645,3645,3650,3645,64
20230614,141400,331373075,3645,3650,3655,3645,7541
20230614,141300,303847900,3650,3655,3655,3650,55
20230614,141200,303647135,3650,3655,3660,3650,5118
20230614,141100,284940860,3660,3655,3660,3655,126
20230614,141000,284480260,3655,3655,3660,3655,443
20230614,140900,282861090,3655,3660,3660,3655,46
20230614,140800,282692810,3655,3655,3660,3655,30
20230614,140700,282583085,3655,3660,3660,3655,469
20230614,140600,280866690,3660,3660,3665,3660,36
20230614,140500,280734855,3660,3660,3660,3660,26
20230614,140400,280639695,3660,3660,3665,3660,34
20230614,140300,280515180,3660,3660,3665,3660,49
20230614,140200,280335770,3660,3660,3660,3660,78
20230614,140100,280050290,3660,3660,3665,3660,34
20230614,140000,279925775,3660,3655,3660,3655,1042
20230614,135900,276112065,3660,3660,3660,3655,592
20230614,135800,273948195,3655,3655,3660,3655,65
20230614,135700,273710540,3660,3660,3660,3655,2416
20230614,135600,264868045,3660,3660,3665,3660,5043
20230614,135500,246410595,3660,3660,3660,3660,16
20230614,135400,246352035,3660,3660,3665,3660,245
20230614,135300,245454275,3660,3665,3670,3660,6484
20230614,135200,221690355,3665,3665,3665,3665,17
20230614,135100,221628050,3665,3665,3670,3665,152
20230614,135000,221070635,3665,3665,3670,3665,328
20230614,134900,219868015,3665,3665,3665,3665,19
20230614,134800,219798380,3670,3665,3670,3665,68
20230614,134700,219548915,3665,3670,3670,3665,11
20230614,134600,219508595,3665,3665,3670,3665,131
20230614,134500,219027910,3665,3665,3670,3665,17
20230614,134400,218965600,3665,3665,3665,3665,16
20230614,134300,218906960,3665,3665,3670,3665,169
20230614,134200,218286875,3665,3670,3670,3665,7475
20230614,134100,190853655,3670,3670,3675,3670,25
20230614,134000,190761830,3670,3675,3675,3670,48
20230614,133900,190585520,3670,3670,3670,3670,23
20230614,133800,190501110,3675,3675,3680,3675,3240
20230614,133700,178593970,3675,3675,3675,3675,3314
20230614,133600,166415020,3675,3675,3680,3675,145
20230614,133500,165881645,3680,3675,3680,3675,527
20230614,133400,163942335,3675,3675,3680,3675,121
20230614,133300,163497160,3675,3675,3680,3675,64
20230614,133200,163261715,3675,3675,3675,3675,16
20230614,133100,163202915,3675,3675,3675,3675,18
20230614,133000,163136765,3675,3675,3680,3675,299
20230614,132900,162037865,3675,3675,3675,3675,13
20230614,132800,161990090,3675,3680,3685,3675,5089
20230614,132700,143262430,3680,3680,3680,3680,28
20230614,132600,143159390,3680,3680,3685,3680,46
20230614,132500,142989965,3680,3680,3685,3680,69
20230614,132400,142735835,3680,3680,3680,3680,13
20230614,132300,142687995,3680,3685,3685,3680,41
20230614,132200,142537045,3685,3680,3685,3680,43
20230614,132100,142378735,3680,3680,3680,3680,25
20230614,132000,142286735,3685,3680,3685,3680,71
20230614,131900,142025225,3680,3680,3680,3680,30
20230614,131800,141914825,3680,3680,3685,3680,83
20230614,131700,141609305,3680,3680,3685,3680,31
20230614,131600,141495155,3680,3680,3685,3680,46
20230614,131500,141325735,3680,3685,3685,3680,26
20230614,131400,141229985,3680,3680,3680,3680,0
20230614,131300,141229985,3680,3680,3680,3680,13
20230614,131200,141182145,3685,3685,3685,3685,29
20230614,131100,141075280,3685,3680,3685,3680,33
20230614,131000,140953690,3685,3685,3685,3685,15
20230614,130900,140898415,3680,3680,3680,3680,0
20230614,130800,140898415,3680,3680,3680,3680,1
20230614,130700,140894735,3685,3685,3685,3685,28
20230614,130600,140791555,3685,3680,3685,3680,32
20230614,130500,140673645,3680,3685,3685,3680,16
20230614,130400,140614690,3680,3680,3680,3680,5
20230614,130300,140596290,3680,3685,3685,3680,158
20230614,130200,140014350,3685,3685,3685,3680,62
20230614,130100,139785895,3680,3680,3685,3680,115
20230614,130000,139362245,3685,3685,3685,3685,14
20230614,125900,139310655,3680,3685,3685,3680,226
20230614,125800,138477875,3685,3685,3685,3685,30
20230614,125700,138367325,3680,3685,3685,3680,75
20230614,125600,138091020,3680,3680,3680,3680,2
20230614,125500,138083660,3680,3685,3685,3680,60
20230614,125400,137862610,3685,3685,3685,3685,15
20230614,125300,137807335,3680,3680,3680,3680,12
20230614,125200,137763175,3680,3685,3685,3680,61
20230614,125100,137538400,3680,3680,3680,3680,0
20230614,125000,137538400,3680,3680,3680,3680,43
20230614,124900,137380160,3685,3685,3685,3685,15
20230614,124800,137324885,3680,3680,3680,3680,5
20230614,124700,137306485,3680,3685,3685,3680,169
20230614,124600,136684265,3680,3680,3680,3680,0
20230614,124500,136684265,3680,3680,3680,3680,0
20230614,124400,136684265,3680,3685,3685,3680,16
20230614,124300,136625310,3680,3680,3680,3680,2
20230614,124200,136617950,3680,3685,3685,3680,30
20230614,124100,136507410,3685,3680,3685,3680,35
20230614,124000,136378450,3680,3680,3680,3680,66
20230614,123900,136135570,3680,3685,3685,3680,36
20230614,123800,136003015,3680,3680,3680,3680,53
20230614,123700,135807975,3685,3685,3685,3680,93
20230614,123600,135465650,3685,3685,3685,3685,47
20230614,123500,135292455,3685,3685,3685,3685,2
20230614,123400,135285085,3685,3680,3685,3680,59
20230614,123300,135067680,3680,3680,3680,3680,3132
20230614,123200,123541920,3680,3680,3680,3680,94
20230614,123100,123196000,3685,3685,3685,3685,62
20230614,123000,122967530,3685,3685,3685,3685,1
20230614,122900,122963845,3680,3685,3685,3680,63
20230614,122800,122731930,3685,3685,3685,3685,32
20230614,122700,122614010,3685,3685,3685,3685,916
20230614,122600,119238550,3685,3685,3685,3685,61
20230614,122500,119013765,3680,3680,3680,3680,0
20230614,122400,119013765,3680,3685,3685,3680,37
20230614,122300,118877530,3685,3685,3685,3685,0
20230614,122200,118877530,3685,3685,3685,3685,0
20230614,122100,118877530,3685,3685,3685,3685,57
20230614,122000,118667485,3680,3680,3680,3680,2
20230614,121900,118660125,3685,3685,3685,3685,14
20230614,121800,118608535,3680,3680,3680,3680,24
20230614,121700,118520215,3680,3685,3685,3680,558
20230614,121600,116466635,3685,3685,3685,3685,29
20230614,121500,116359770,3680,3680,3680,3680,2
20230614,121400,116352410,3685,3685,3685,3685,126
20230614,121300,115888100,3685,3685,3685,3685,16
20230614,121200,115829140,3685,3685,3685,3685,28
20230614,121100,115725960,3685,3685,3685,3685,28
20230614,121000,115622780,3680,3680,3680,3680,2
20230614,120900,115615420,3685,3685,3685,3685,0
20230614,120800,115615420,3685,3685,3685,3685,15
20230614,120700,115560145,3685,3685,3685,3685,29
20230614,120600,115453280,3685,3680,3685,3680,31
20230614,120500,115339055,3685,3685,3685,3685,0
20230614,120400,115339055,3685,3685,3685,3685,0
20230614,120300,115339055,3685,3680,3685,3680,514
20230614,120200,113447465,3685,3680,3685,3680,58
20230614,120100,113233875,3680,3685,3685,3680,33
20230614,120000,113112280,3685,3685,3685,3685,0
20230614,115900,113112280,3685,3685,3685,3685,2
20230614,115800,113104910,3685,3685,3685,3685,58
20230614,115700,112891180,3685,3685,3685,3685,31
20230614,115600,112776945,3680,3685,3685,3680,31
20230614,115500,112662720,3685,3685,3685,3685,0
20230614,115400,112662720,3685,3685,3685,3685,10
20230614,115300,112625870,3685,3685,3685,3685,26
20230614,115200,112530060,3685,3685,3685,3680,105
20230614,115100,112143145,3685,3685,3685,3685,0
20230614,115000,112143145,3685,3680,3685,3680,33
20230614,114900,112021560,3685,3685,3685,3685,0
20230614,114800,112021560,3685,3685,3685,3685,47
20230614,114700,111848365,3680,3685,3685,3680,8
20230614,114600,111818895,3685,3685,3685,3685,0
20230614,114500,111818895,3685,3685,3685,3685,30
20230614,114400,111708345,3685,3685,3685,3685,500
20230614,114300,109865845,3685,3680,3685,3680,17
20230614,114200,109803210,3685,3685,3685,3685,32
20230614,114100,109685290,3685,3685,3685,3685,0
20230614,114000,109685290,3685,3685,3685,3685,29
20230614,113900,109578425,3680,3680,3680,3680,0
20230614,113800,109578425,3680,3685,3685,3680,16
20230614,113700,109519475,3685,3685,3685,3685,33
20230614,113600,109397870,3680,3685,3685,3680,385
20230614,113500,107980045,3685,3685,3685,3685,29
20230614,113400,107873180,3685,3685,3685,3685,37
20230614,113300,107736835,3680,3685,3685,3680,30
20230614,113200,107626295,3685,3685,3685,3685,20
20230614,113100,107552595,3685,3685,3685,3685,0
20230614,113000,107552595,3685,3685,3685,3685,28
20230614,112900,107449415,3680,3680,3680,3680,2
20230614,112800,107442055,3685,3685,3685,3685,0
20230614,112700,107442055,3685,3680,3685,3680,16
20230614,112600,107383100,3680,3685,3685,3680,77
20230614,112500,107099400,3685,3685,3690,3685,46
20230614,112400,106929745,3690,3685,3690,3685,1011
20230614,112300,103204075,3685,3680,3685,3680,22
20230614,112200,103123020,3680,3680,3685,3680,28
20230614,112100,103019905,3680,3680,3685,3680,25
20230614,112000,102927885,3680,3680,3690,3680,63
20230614,111900,102695615,3680,3680,3680,3680,102
20230614,111800,102320255,3685,3685,3685,3680,20
20230614,111700,102246600,3685,3685,3685,3685,105
20230614,111600,101859675,3685,3685,3690,3685,21
20230614,111500,101782285,3685,3685,3690,3685,69
20230614,111400,101527795,3685,3680,3685,3680,12
20230614,111300,101483610,3680,3680,3685,3680,27
20230614,111200,101384245,3685,3685,3685,3680,23
20230614,111100,101299525,3680,3680,3680,3680,9
20230614,111000,101266405,3680,3690,3690,3680,47
20230614,110900,101093180,3685,3685,3690,3680,60
20230614,110800,100871950,3680,3680,3680,3680,10
20230614,110700,100835150,3685,3680,3685,3680,302
20230614,110600,99722310,3680,3685,3685,3680,23
20230614,110500,99637665,3685,3685,3685,3680,1335
20230614,110400,94724790,3690,3685,3690,3680,454
20230614,110300,93051520,3680,3685,3685,3680,37
20230614,110200,92915235,3685,3685,3685,3680,36
20230614,110100,92782605,3680,3680,3680,3680,11
20230614,110000,92742125,3680,3690,3690,3680,43
20230614,105900,92583570,3690,3680,3690,3680,37
20230614,105800,92447185,3685,3680,3685,3680,14
20230614,105700,92395625,3680,3685,3685,3680,26
20230614,105600,92299870,3680,3680,3680,3680,11
20230614,105500,92259390,3680,3685,3685,3680,29
20230614,105400,92152655,3690,3680,3690,3680,69
20230614,105300,91898190,3680,3680,3685,3680,18
20230614,105200,91831900,3680,3685,3685,3680,31
20230614,105100,91717760,3685,3680,3685,3680,108
20230614,105000,91319830,3680,3685,3690,3680,40
20230614,104900,91172345,3685,3680,3685,3680,72
20230614,104800,90907050,3680,3685,3685,3680,22
20230614,104700,90826010,3685,3685,3685,3680,248
20230614,104600,89912190,3680,3685,3685,3680,111
20230614,104500,89503210,3680,3685,3685,3680,127
20230614,104400,89035350,3680,3685,3685,3680,66
20230614,104300,88792190,3680,3680,3680,3680,10
20230614,104200,88755390,3680,3680,3680,3680,12
20230614,104100,88711230,3680,3680,3680,3680,27
20230614,104000,88611870,3680,3680,3685,3680,120
20230614,103900,88169720,3685,3680,3685,3680,68
20230614,103800,87919185,3680,3680,3685,3680,18
20230614,103700,87852935,3685,3685,3685,3680,149
20230614,103600,87303980,3680,3680,3680,3680,110
20230614,103500,86899180,3680,3680,3685,3680,17
20230614,103400,86836595,3680,3685,3685,3680,26
20230614,103300,86740890,3680,3680,3685,3680,61
20230614,103200,86516205,3680,3680,3680,3680,8
20230614,103100,86486765,3680,3680,3680,3680,11
20230614,103000,86446285,3680,3680,3685,3680,28
20230614,102900,86343230,3685,3685,3685,3680,21
20230614,102800,86265890,3680,3680,3685,3680,17
20230614,102700,86203325,3680,3680,3685,3680,23
20230614,102600,86118675,3680,3680,3685,3680,2991
20230614,102500,75096895,3680,3685,3685,3680,11
20230614,102400,75056410,3680,3680,3680,3680,15
20230614,102300,75001210,3680,3680,3680,3680,562
20230614,102200,72933050,3680,3680,3685,3680,160
20230614,102100,72343500,3685,3685,3690,3685,1509
20230614,102000,66782475,3685,3685,3685,3685,11
20230614,101900,66741940,3685,3685,3685,3685,32
20230614,101800,66624020,3685,3685,3685,3685,28
20230614,101700,66520840,3685,3685,3685,3685,7
20230614,101600,66495045,3690,3685,3690,3685,72
20230614,101500,66229585,3685,3685,3685,3685,22
20230614,101400,66148515,3685,3685,3685,3685,9
20230614,101300,66115350,3685,3685,3685,3685,26
20230614,101200,66019540,3685,3685,3685,3685,34
20230614,101100,65894250,3685,3685,3685,3685,10
20230614,101000,65857400,3685,3690,3690,3685,52
20230614,100900,65665645,3685,3690,3690,3685,26
20230614,100800,65569830,3685,3685,3685,3685,16
20230614,100700,65510870,3685,3685,3685,3685,9
20230614,100600,65477705,3685,3685,3685,3685,12
20230614,100500,65433485,3685,3685,3685,3685,21
20230614,100400,65356100,3690,3685,3690,3685,59
20230614,100300,65138435,3685,3685,3685,3685,13
20230614,100200,65090530,3685,3685,3685,3685,8
20230614,100100,65061050,3685,3685,3685,3685,25
20230614,100000,64968925,3685,3685,3685,3685,15
20230614,095900,64913650,3685,3685,3685,3685,9
20230614,095800,64880485,3685,3685,3685,3685,26
20230614,095700,64784675,3685,3685,3685,3685,9
20230614,095600,64751510,3685,3685,3690,3685,17
20230614,095500,64688835,3685,3685,3685,3685,12
20230614,095400,64644615,3685,3685,3685,3685,46
20230614,095300,64475105,3685,3685,3685,3685,99
20230614,095200,64110290,3685,3685,3685,3685,25
20230614,095100,64018165,3685,3685,3690,3685,80
20230614,095000,63723310,3690,3685,3690,3685,160
20230614,094900,63133695,3680,3685,3685,3680,208
20230614,094800,62367245,3680,3680,3680,3680,13
20230614,094700,62319405,3680,3685,3685,3680,528
20230614,094600,60373830,3685,3680,3685,3680,731
20230614,094500,57680110,3680,3685,3685,3680,11
20230614,094400,57639625,3685,3685,3685,3685,943
20230614,094300,54164670,3685,3685,3690,3685,35
20230614,094200,54035670,3685,3685,3690,3685,14
20230614,094100,53984055,3685,3685,3685,3685,33
20230614,094000,53862450,3685,3685,3685,3685,139
20230614,093900,53350235,3685,3685,3685,3685,27
20230614,093800,53250740,3685,3685,3690,3685,1520
20230614,093700,47649515,3685,3685,3685,3685,8
20230614,093600,47620035,3685,3685,3690,3685,27
20230614,093500,47520515,3685,3685,3690,3685,15
20230614,093400,47465230,3685,3685,3685,3685,10
20230614,093300,47428380,3685,3685,3685,3685,27
20230614,093200,47328885,3690,3685,3690,3685,38
20230614,093100,47188710,3690,3685,3690,3685,1782
20230614,093000,40622015,3685,3690,3690,3685,349
20230614,092900,39334250,3685,3690,3695,3685,1017
20230614,092800,35581605,3690,3690,3690,3690,28
20230614,092700,35478285,3690,3690,3695,3690,44
20230614,092600,35315920,3690,3690,3690,3690,50
20230614,092500,35131420,3690,3690,3695,3690,129
20230614,092400,34654910,3690,3695,3695,3690,31
20230614,092300,34540515,3690,3690,3695,3690,36
20230614,092200,34407660,3690,3690,3695,3690,45
20230614,092100,34241600,3690,3690,3695,3690,1067
20230614,092000,30299360,3690,3690,3695,3690,143
20230614,091900,29771685,3690,3695,3695,3690,701
20230614,091800,27184985,3690,3695,3695,3690,22
20230614,091700,27103795,3690,3695,3695,3690,152
20230614,091600,26542805,3695,3695,3695,3695,114
20230614,091500,26121575,3695,3690,3695,3690,26
20230614,091400,26025630,3690,3690,3690,3690,947
20230614,091300,22531200,3690,3690,3690,3690,11
20230614,091200,22490610,3690,3690,3690,3690,11
20230614,091100,22450020,3690,3690,3690,3685,1844
20230614,091000,15652560,3690,3690,3690,3690,803
20230614,090900,12689490,3695,3695,3695,3695,44
20230614,090800,12526910,3695,3690,3695,3690,205
20230614,090700,11769960,3695,3695,3700,3690,1706
20230614,090600,5469460,3700,3700,3700,3700,0
20230614,090500,5469460,3700,3700,3700,3700,5
20230614,090400,5450960,3700,3700,3700,3700,4
20230614,090300,5436160,3695,3695,3695,3695,40
20230614,090200,5288360,3695,3695,3695,3695,21
20230614,090100,5210765,3695,3700,3700,3695,269
20230614,090000,4216240,3700,3715,3715,3700,1137