KissMeData/083420/min/candle-20230614.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230614,212600,2375071280,9690,9690,9690,9690,3268
20230614,212500,2375071280,9690,9690,9690,9690,0
20230614,212400,2375071280,9690,9690,9690,9690,0
20230614,212300,2375071280,9690,9690,9690,9690,0
20230614,212200,2375071280,9690,9690,9690,9690,0
20230614,212100,2375071280,9690,9690,9690,9690,0
20230614,212000,2375071280,9690,9690,9690,9690,0
20230614,211900,2375071280,9690,9690,9690,9690,0
20230614,211800,2375071280,9690,9690,9690,9690,0
20230614,211700,2375071280,9690,9690,9690,9690,0
20230614,211600,2375071280,9690,9690,9690,9690,0
20230614,211500,2375071280,9690,9690,9690,9690,0
20230614,211400,2375071280,9690,9690,9690,9690,0
20230614,211300,2375071280,9690,9690,9690,9690,0
20230614,211200,2375071280,9690,9690,9690,9690,0
20230614,211100,2375071280,9690,9690,9690,9690,0
20230614,211000,2375071280,9690,9690,9690,9690,0
20230614,210900,2375071280,9690,9690,9690,9690,0
20230614,210800,2375071280,9690,9690,9690,9690,0
20230614,210700,2375071280,9690,9690,9690,9690,0
20230614,210600,2375071280,9690,9690,9690,9690,0
20230614,210500,2375071280,9690,9690,9690,9690,0
20230614,210400,2375071280,9690,9690,9690,9690,0
20230614,210300,2375071280,9690,9690,9690,9690,0
20230614,210200,2375071280,9690,9690,9690,9690,0
20230614,210100,2375071280,9690,9690,9690,9690,0
20230614,210000,2375071280,9690,9690,9690,9690,0
20230614,205900,2375071280,9690,9690,9690,9690,0
20230614,205800,2375071280,9690,9690,9690,9690,0
20230614,205700,2375071280,9690,9690,9690,9690,0
20230614,205600,2375071280,9690,9690,9690,9690,3268
20230614,205500,2375071280,9690,9690,9690,9690,0
20230614,205400,2375071280,9690,9690,9690,9690,0
20230614,205300,2375071280,9690,9690,9690,9690,0
20230614,205200,2375071280,9690,9690,9690,9690,0
20230614,205100,2375071280,9690,9690,9690,9690,0
20230614,205000,2375071280,9690,9690,9690,9690,0
20230614,204900,2375071280,9690,9690,9690,9690,0
20230614,204800,2375071280,9690,9690,9690,9690,0
20230614,204700,2375071280,9690,9690,9690,9690,0
20230614,204600,2375071280,9690,9690,9690,9690,0
20230614,204500,2375071280,9690,9690,9690,9690,0
20230614,204400,2375071280,9690,9690,9690,9690,0
20230614,204300,2375071280,9690,9690,9690,9690,0
20230614,204200,2375071280,9690,9690,9690,9690,0
20230614,204100,2375071280,9690,9690,9690,9690,0
20230614,204000,2375071280,9690,9690,9690,9690,0
20230614,203900,2375071280,9690,9690,9690,9690,0
20230614,203800,2375071280,9690,9690,9690,9690,0
20230614,203700,2375071280,9690,9690,9690,9690,0
20230614,203600,2375071280,9690,9690,9690,9690,0
20230614,203500,2375071280,9690,9690,9690,9690,0
20230614,203400,2375071280,9690,9690,9690,9690,0
20230614,203300,2375071280,9690,9690,9690,9690,0
20230614,203200,2375071280,9690,9690,9690,9690,0
20230614,203100,2375071280,9690,9690,9690,9690,0
20230614,203000,2375071280,9690,9690,9690,9690,0
20230614,202900,2375071280,9690,9690,9690,9690,0
20230614,202800,2375071280,9690,9690,9690,9690,0
20230614,202700,2375071280,9690,9690,9690,9690,0
20230614,202600,2375071280,9690,9690,9690,9690,3268
20230614,202500,2375071280,9690,9690,9690,9690,0
20230614,202400,2375071280,9690,9690,9690,9690,0
20230614,202300,2375071280,9690,9690,9690,9690,0
20230614,202200,2375071280,9690,9690,9690,9690,0
20230614,202100,2375071280,9690,9690,9690,9690,0
20230614,202000,2375071280,9690,9690,9690,9690,0
20230614,201900,2375071280,9690,9690,9690,9690,0
20230614,201800,2375071280,9690,9690,9690,9690,0
20230614,201700,2375071280,9690,9690,9690,9690,0
20230614,201600,2375071280,9690,9690,9690,9690,0
20230614,201500,2375071280,9690,9690,9690,9690,0
20230614,201400,2375071280,9690,9690,9690,9690,0
20230614,201300,2375071280,9690,9690,9690,9690,0
20230614,201200,2375071280,9690,9690,9690,9690,0
20230614,201100,2375071280,9690,9690,9690,9690,0
20230614,201000,2375071280,9690,9690,9690,9690,0
20230614,200900,2375071280,9690,9690,9690,9690,0
20230614,200800,2375071280,9690,9690,9690,9690,0
20230614,200700,2375071280,9690,9690,9690,9690,0
20230614,200600,2375071280,9690,9690,9690,9690,0
20230614,200500,2375071280,9690,9690,9690,9690,0
20230614,200400,2375071280,9690,9690,9690,9690,0
20230614,200300,2375071280,9690,9690,9690,9690,0
20230614,200200,2375071280,9690,9690,9690,9690,0
20230614,200100,2375071280,9690,9690,9690,9690,0
20230614,200000,2375071280,9690,9690,9690,9690,0
20230614,195900,2375071280,9690,9690,9690,9690,0
20230614,195800,2375071280,9690,9690,9690,9690,0
20230614,195700,2375071280,9690,9690,9690,9690,0
20230614,195600,2375071280,9690,9690,9690,9690,3268
20230614,195500,2375071280,9690,9690,9690,9690,0
20230614,195400,2375071280,9690,9690,9690,9690,0
20230614,195300,2375071280,9690,9690,9690,9690,0
20230614,195200,2375071280,9690,9690,9690,9690,0
20230614,195100,2375071280,9690,9690,9690,9690,0
20230614,195000,2375071280,9690,9690,9690,9690,0
20230614,194900,2375071280,9690,9690,9690,9690,0
20230614,194800,2375071280,9690,9690,9690,9690,0
20230614,194700,2375071280,9690,9690,9690,9690,0
20230614,194600,2375071280,9690,9690,9690,9690,0
20230614,194500,2375071280,9690,9690,9690,9690,0
20230614,194400,2375071280,9690,9690,9690,9690,0
20230614,194300,2375071280,9690,9690,9690,9690,0
20230614,194200,2375071280,9690,9690,9690,9690,0
20230614,194100,2375071280,9690,9690,9690,9690,0
20230614,194000,2375071280,9690,9690,9690,9690,0
20230614,193900,2375071280,9690,9690,9690,9690,0
20230614,193800,2375071280,9690,9690,9690,9690,0
20230614,193700,2375071280,9690,9690,9690,9690,0
20230614,193600,2375071280,9690,9690,9690,9690,0
20230614,193500,2375071280,9690,9690,9690,9690,0
20230614,193400,2375071280,9690,9690,9690,9690,0
20230614,193300,2375071280,9690,9690,9690,9690,0
20230614,193200,2375071280,9690,9690,9690,9690,0
20230614,193100,2375071280,9690,9690,9690,9690,0
20230614,193000,2375071280,9690,9690,9690,9690,0
20230614,192900,2375071280,9690,9690,9690,9690,0
20230614,192800,2375071280,9690,9690,9690,9690,0
20230614,192700,2375071280,9690,9690,9690,9690,0
20230614,192600,2375071280,9690,9690,9690,9690,3268
20230614,192500,2375071280,9690,9690,9690,9690,0
20230614,192400,2375071280,9690,9690,9690,9690,0
20230614,192300,2375071280,9690,9690,9690,9690,0
20230614,192200,2375071280,9690,9690,9690,9690,0
20230614,192100,2375071280,9690,9690,9690,9690,0
20230614,192000,2375071280,9690,9690,9690,9690,0
20230614,191900,2375071280,9690,9690,9690,9690,0
20230614,191800,2375071280,9690,9690,9690,9690,0
20230614,191700,2375071280,9690,9690,9690,9690,0
20230614,191600,2375071280,9690,9690,9690,9690,0
20230614,191500,2375071280,9690,9690,9690,9690,0
20230614,191400,2375071280,9690,9690,9690,9690,0
20230614,191300,2375071280,9690,9690,9690,9690,0
20230614,191200,2375071280,9690,9690,9690,9690,0
20230614,191100,2375071280,9690,9690,9690,9690,0
20230614,191000,2375071280,9690,9690,9690,9690,0
20230614,190900,2375071280,9690,9690,9690,9690,0
20230614,190800,2375071280,9690,9690,9690,9690,0
20230614,190700,2375071280,9690,9690,9690,9690,0
20230614,190600,2375071280,9690,9690,9690,9690,0
20230614,190500,2375071280,9690,9690,9690,9690,0
20230614,190400,2375071280,9690,9690,9690,9690,0
20230614,190300,2375071280,9690,9690,9690,9690,0
20230614,190200,2375071280,9690,9690,9690,9690,0
20230614,190100,2375071280,9690,9690,9690,9690,0
20230614,190000,2375071280,9690,9690,9690,9690,0
20230614,185900,2375071280,9690,9690,9690,9690,0
20230614,185800,2375071280,9690,9690,9690,9690,0
20230614,185700,2375071280,9690,9690,9690,9690,0
20230614,185600,2375071280,9690,9690,9690,9690,3268
20230614,185500,2375071280,9690,9690,9690,9690,0
20230614,185400,2375071280,9690,9690,9690,9690,0
20230614,185300,2375071280,9690,9690,9690,9690,0
20230614,185200,2375071280,9690,9690,9690,9690,0
20230614,185100,2375071280,9690,9690,9690,9690,0
20230614,185000,2375071280,9690,9690,9690,9690,0
20230614,184900,2375071280,9690,9690,9690,9690,0
20230614,184800,2375071280,9690,9690,9690,9690,0
20230614,184700,2375071280,9690,9690,9690,9690,0
20230614,184600,2375071280,9690,9690,9690,9690,0
20230614,184500,2375071280,9690,9690,9690,9690,0
20230614,184400,2375071280,9690,9690,9690,9690,0
20230614,184300,2375071280,9690,9690,9690,9690,0
20230614,184200,2375071280,9690,9690,9690,9690,0
20230614,184100,2375071280,9690,9690,9690,9690,0
20230614,184000,2375071280,9690,9690,9690,9690,0
20230614,183900,2375071280,9690,9690,9690,9690,0
20230614,183800,2375071280,9690,9690,9690,9690,0
20230614,183700,2375071280,9690,9690,9690,9690,0
20230614,183600,2375071280,9690,9690,9690,9690,0
20230614,183500,2375071280,9690,9690,9690,9690,0
20230614,183400,2375071280,9690,9690,9690,9690,0
20230614,183300,2375071280,9690,9690,9690,9690,0
20230614,183200,2375071280,9690,9690,9690,9690,0
20230614,183100,2375071280,9690,9690,9690,9690,0
20230614,183000,2375071280,9690,9690,9690,9690,0
20230614,182900,2375071280,9690,9690,9690,9690,0
20230614,182800,2375071280,9690,9690,9690,9690,0
20230614,182700,2375071280,9690,9690,9690,9690,0
20230614,182600,2375071280,9690,9690,9690,9690,3268
20230614,182500,2375071280,9690,9690,9690,9690,0
20230614,182400,2375071280,9690,9690,9690,9690,0
20230614,182300,2375071280,9690,9690,9690,9690,0
20230614,182200,2375071280,9690,9690,9690,9690,0
20230614,182100,2375071280,9690,9690,9690,9690,0
20230614,182000,2375071280,9690,9690,9690,9690,0
20230614,181900,2375071280,9690,9690,9690,9690,0
20230614,181800,2375071280,9690,9690,9690,9690,0
20230614,181700,2375071280,9690,9690,9690,9690,0
20230614,181600,2375071280,9690,9690,9690,9690,0
20230614,181500,2375071280,9690,9690,9690,9690,0
20230614,181400,2375071280,9690,9690,9690,9690,0
20230614,181300,2375071280,9690,9690,9690,9690,0
20230614,181200,2375071280,9690,9690,9690,9690,0
20230614,181100,2375071280,9690,9690,9690,9690,0
20230614,181000,2375071280,9690,9690,9690,9690,0
20230614,180900,2375071280,9690,9690,9690,9690,0
20230614,180800,2375071280,9690,9690,9690,9690,0
20230614,180700,2375071280,9690,9690,9690,9690,0
20230614,180600,2375071280,9690,9690,9690,9690,0
20230614,180500,2375071280,9690,9690,9690,9690,0
20230614,180400,2375071280,9690,9690,9690,9690,0
20230614,180300,2375071280,9690,9690,9690,9690,0
20230614,180200,2375071280,9690,9690,9690,9690,0
20230614,180100,2375071280,9690,9690,9690,9690,0
20230614,180000,2375071280,9690,9690,9690,9690,0
20230614,175900,2375071280,9690,9690,9690,9690,0
20230614,175800,2375071280,9690,9690,9690,9690,0
20230614,175700,2375071280,9690,9690,9690,9690,0
20230614,175600,2375071280,9690,9690,9690,9690,3268
20230614,175500,2375071280,9690,9690,9690,9690,0
20230614,175400,2375071280,9690,9690,9690,9690,0
20230614,175300,2375071280,9690,9690,9690,9690,0
20230614,175200,2375071280,9690,9690,9690,9690,0
20230614,175100,2375071280,9690,9690,9690,9690,0
20230614,175000,2375071280,9690,9690,9690,9690,0
20230614,174900,2375071280,9690,9690,9690,9690,0
20230614,174800,2375071280,9690,9690,9690,9690,0
20230614,174700,2375071280,9690,9690,9690,9690,0
20230614,174600,2375071280,9690,9690,9690,9690,0
20230614,174500,2375071280,9690,9690,9690,9690,0
20230614,174400,2375071280,9690,9690,9690,9690,0
20230614,174300,2375071280,9690,9690,9690,9690,0
20230614,174200,2375071280,9690,9690,9690,9690,0
20230614,174100,2375071280,9690,9690,9690,9690,0
20230614,174000,2375071280,9690,9690,9690,9690,0
20230614,173900,2375071280,9690,9690,9690,9690,0
20230614,173800,2375071280,9690,9690,9690,9690,0
20230614,173700,2375071280,9690,9690,9690,9690,0
20230614,173600,2375071280,9690,9690,9690,9690,0
20230614,173500,2375071280,9690,9690,9690,9690,0
20230614,173400,2375071280,9690,9690,9690,9690,0
20230614,173300,2375071280,9690,9690,9690,9690,0
20230614,173200,2375071280,9690,9690,9690,9690,0
20230614,173100,2375071280,9690,9690,9690,9690,0
20230614,173000,2375071280,9690,9690,9690,9690,0
20230614,172900,2375071280,9690,9690,9690,9690,0
20230614,172800,2375071280,9690,9690,9690,9690,0
20230614,172700,2375071280,9690,9690,9690,9690,0
20230614,172600,2375071280,9690,9690,9690,9690,3268
20230614,172500,2375071280,9690,9690,9690,9690,0
20230614,172400,2375071280,9690,9690,9690,9690,0
20230614,172300,2375071280,9690,9690,9690,9690,0
20230614,172200,2375071280,9690,9690,9690,9690,0
20230614,172100,2375071280,9690,9690,9690,9690,0
20230614,172000,2375071280,9690,9690,9690,9690,0
20230614,171900,2375071280,9690,9690,9690,9690,0
20230614,171800,2375071280,9690,9690,9690,9690,0
20230614,171700,2375071280,9690,9690,9690,9690,0
20230614,171600,2375071280,9690,9690,9690,9690,0
20230614,171500,2375071280,9690,9690,9690,9690,0
20230614,171400,2375071280,9690,9690,9690,9690,0
20230614,171300,2375071280,9690,9690,9690,9690,0
20230614,171200,2375071280,9690,9690,9690,9690,0
20230614,171100,2375071280,9690,9690,9690,9690,0
20230614,171000,2375071280,9690,9690,9690,9690,0
20230614,170900,2375071280,9690,9690,9690,9690,0
20230614,170800,2375071280,9690,9690,9690,9690,0
20230614,170700,2375071280,9690,9690,9690,9690,0
20230614,170600,2375071280,9690,9690,9690,9690,0
20230614,170500,2375071280,9690,9690,9690,9690,0
20230614,170400,2375071280,9690,9690,9690,9690,0
20230614,170300,2375071280,9690,9690,9690,9690,0
20230614,170200,2375071280,9690,9690,9690,9690,0
20230614,170100,2375071280,9690,9690,9690,9690,0
20230614,170000,2375071280,9690,9690,9690,9690,0
20230614,165900,2375071280,9690,9690,9690,9690,0
20230614,165800,2375071280,9690,9690,9690,9690,0
20230614,165700,2375071280,9690,9690,9690,9690,0
20230614,165600,2375071280,9690,9690,9690,9690,3268
20230614,165500,2375071280,9690,9690,9690,9690,0
20230614,165400,2375071280,9690,9690,9690,9690,0
20230614,165300,2375071280,9690,9690,9690,9690,0
20230614,165200,2375071280,9690,9690,9690,9690,0
20230614,165100,2375071280,9690,9690,9690,9690,0
20230614,165000,2375071280,9690,9690,9690,9690,0
20230614,164900,2375071280,9690,9690,9690,9690,0
20230614,164800,2375071280,9690,9690,9690,9690,0
20230614,164700,2375071280,9690,9690,9690,9690,0
20230614,164600,2375071280,9690,9690,9690,9690,0
20230614,164500,2375071280,9690,9690,9690,9690,0
20230614,164400,2375071280,9690,9690,9690,9690,0
20230614,164300,2375071280,9690,9690,9690,9690,0
20230614,164200,2375071280,9690,9690,9690,9690,0
20230614,164100,2375071280,9690,9690,9690,9690,0
20230614,164000,2375071280,9690,9690,9690,9690,0
20230614,163900,2375071280,9690,9690,9690,9690,0
20230614,163800,2375071280,9690,9690,9690,9690,0
20230614,163700,2375071280,9690,9690,9690,9690,0
20230614,163600,2375071280,9690,9690,9690,9690,0
20230614,163500,2375071280,9690,9690,9690,9690,0
20230614,163400,2375071280,9690,9690,9690,9690,0
20230614,163300,2375071280,9690,9690,9690,9690,0
20230614,163200,2375071280,9690,9690,9690,9690,0
20230614,163100,2375071280,9690,9690,9690,9690,0
20230614,163000,2375071280,9690,9690,9690,9690,0
20230614,162900,2375071280,9690,9690,9690,9690,0
20230614,162800,2375071280,9690,9690,9690,9690,0
20230614,162700,2375071280,9690,9690,9690,9690,0
20230614,162600,2375071280,9690,9690,9690,9690,3268
20230614,162500,2375071280,9690,9690,9690,9690,0
20230614,162400,2375071280,9690,9690,9690,9690,0
20230614,162300,2375071280,9690,9690,9690,9690,0
20230614,162200,2375071280,9690,9690,9690,9690,0
20230614,162100,2375071280,9690,9690,9690,9690,0
20230614,162000,2375071280,9690,9690,9690,9690,0
20230614,161900,2375071280,9690,9690,9690,9690,0
20230614,161800,2375071280,9690,9690,9690,9690,0
20230614,161700,2375071280,9690,9690,9690,9690,0
20230614,161600,2375071280,9690,9690,9690,9690,0
20230614,161500,2375071280,9690,9690,9690,9690,0
20230614,161400,2375071280,9690,9690,9690,9690,0
20230614,161300,2375071280,9690,9690,9690,9690,0
20230614,161200,2375071280,9690,9690,9690,9690,0
20230614,161100,2375071280,9690,9690,9690,9690,0
20230614,161000,2375071280,9690,9690,9690,9690,0
20230614,160900,2375071280,9690,9690,9690,9690,0
20230614,160800,2375071280,9690,9690,9690,9690,0
20230614,160700,2375071280,9690,9690,9690,9690,0
20230614,160600,2375071280,9690,9690,9690,9690,0
20230614,160500,2375071280,9690,9690,9690,9690,0
20230614,160400,2375071280,9690,9690,9690,9690,0
20230614,160300,2375071280,9690,9690,9690,9690,0
20230614,160200,2375071280,9690,9690,9690,9690,0
20230614,160100,2375071280,9690,9690,9690,9690,0
20230614,160000,2375071280,9690,9690,9690,9690,0
20230614,155900,2375071280,9690,9690,9690,9690,0
20230614,155800,2375071280,9690,9690,9690,9690,0
20230614,155700,2375071280,9690,9690,9690,9690,0
20230614,155600,2375071280,9690,9690,9690,9690,3268
20230614,155500,2375071280,9690,9690,9690,9690,0
20230614,155400,2375071280,9690,9690,9690,9690,0
20230614,155300,2375071280,9690,9690,9690,9690,0
20230614,155200,2375071280,9690,9690,9690,9690,0
20230614,155100,2375071280,9690,9690,9690,9690,0
20230614,155000,2375071280,9690,9690,9690,9690,0
20230614,154900,2375071280,9690,9690,9690,9690,0
20230614,154800,2375071280,9690,9690,9690,9690,0
20230614,154700,2375071280,9690,9690,9690,9690,0
20230614,154600,2375071280,9690,9690,9690,9690,0
20230614,154500,2375071280,9690,9690,9690,9690,0
20230614,154400,2375071280,9690,9690,9690,9690,0
20230614,154300,2375071280,9690,9690,9690,9690,0
20230614,154200,2375071280,9690,9690,9690,9690,0
20230614,154100,2375071280,9690,9690,9690,9690,0
20230614,154000,2375071280,9690,9690,9690,9690,0
20230614,153900,2375071280,9690,9690,9690,9690,0
20230614,153800,2375071280,9690,9690,9690,9690,0
20230614,153700,2375071280,9690,9690,9690,9690,0
20230614,153600,2375071280,9690,9690,9690,9690,0
20230614,153500,2375071280,9690,9690,9690,9690,0
20230614,153400,2375071280,9690,9690,9690,9690,0
20230614,153300,2375071280,9690,9690,9690,9690,0
20230614,153200,2375071280,9690,9690,9690,9690,0
20230614,153100,2375071280,9690,9690,9690,9690,0
20230614,153000,2375071280,9690,9690,9690,9690,3268
20230614,152900,2343404360,9690,9690,9690,9690,0
20230614,152800,2343404360,9690,9690,9690,9690,0
20230614,152700,2343404360,9690,9690,9690,9690,0
20230614,152600,2343404360,9690,9690,9690,9690,0
20230614,152500,2343404360,9690,9690,9690,9690,0
20230614,152400,2343404360,9690,9690,9690,9690,0
20230614,152300,2343404360,9690,9690,9690,9690,0
20230614,152200,2343404360,9690,9690,9690,9690,0
20230614,152100,2343404360,9690,9690,9690,9690,0
20230614,152000,2343404360,9690,9690,9690,9690,0
20230614,151900,2343404360,9690,9690,9690,9690,180
20230614,151800,2341660160,9690,9690,9690,9690,441
20230614,151700,2337386870,9680,9680,9690,9680,257
20230614,151600,2334899090,9680,9680,9690,9680,513
20230614,151500,2329932750,9690,9690,9690,9680,3913
20230614,151400,2292054220,9680,9680,9680,9680,1
20230614,151300,2292044540,9680,9680,9680,9680,0
20230614,151200,2292044540,9680,9690,9690,9680,165
20230614,151100,2290446340,9680,9680,9690,9680,89
20230614,151000,2289584720,9680,9690,9690,9680,182
20230614,150900,2287821450,9690,9680,9690,9680,31
20230614,150800,2287521360,9660,9660,9660,9660,70
20230614,150700,2286845160,9690,9690,9690,9660,22
20230614,150600,2286632040,9690,9680,9690,9680,574
20230614,150500,2281072980,9650,9650,9650,9650,122
20230614,150400,2279895680,9650,9650,9650,9650,55
20230614,150300,2279364930,9650,9660,9660,9650,2731
20230614,150200,2253010720,9650,9660,9660,9650,52
20230614,150100,2252508810,9650,9650,9650,9650,0
20230614,150000,2252508810,9650,9680,9680,9650,8594
20230614,145900,2169408990,9680,9680,9680,9680,299
20230614,145800,2166514670,9690,9690,9690,9690,783
20230614,145700,2158927400,9690,9690,9690,9690,27
20230614,145600,2158665770,9690,9690,9690,9690,0
20230614,145500,2158665770,9690,9690,9690,9690,239
20230614,145400,2156349860,9690,9740,9740,9690,219
20230614,145300,2154220250,9690,9690,9690,9690,58
20230614,145200,2153658230,9690,9700,9700,9690,661
20230614,145100,2147252160,9700,9700,9700,9700,301
20230614,145000,2144332460,9700,9700,9700,9700,0
20230614,144900,2144332460,9700,9700,9700,9700,1
20230614,144800,2144322760,9700,9700,9710,9700,121
20230614,144700,2143148930,9700,9700,9700,9700,23
20230614,144600,2142925830,9700,9710,9710,9690,1301
20230614,144500,2130307000,9710,9740,9740,9710,502
20230614,144400,2125417580,9700,9700,9700,9700,0
20230614,144300,2125417580,9700,9710,9710,9700,632
20230614,144200,2119281860,9710,9710,9710,9710,200
20230614,144100,2117339860,9750,9750,9750,9750,6
20230614,144000,2117281360,9750,9740,9750,9740,73
20230614,143900,2116570100,9700,9710,9710,9700,300
20230614,143800,2113659980,9700,9700,9700,9700,5
20230614,143700,2113611480,9700,9700,9700,9700,0
20230614,143600,2113611480,9700,9700,9700,9690,2802
20230614,143500,2086436580,9700,9700,9700,9700,108
20230614,143400,2085388980,9700,9700,9700,9700,7297
20230614,143300,2014608080,9700,9700,9700,9700,602
20230614,143200,2008768680,9700,9700,9700,9690,219
20230614,143100,2006646250,9700,9700,9700,9700,34
20230614,143000,2006316450,9700,9710,9710,9690,360
20230614,142900,2002824690,9710,9710,9710,9710,130
20230614,142800,2001562390,9700,9700,9720,9700,2484
20230614,142700,1977464400,9680,9690,9690,9680,940
20230614,142600,1968356000,9680,9680,9690,9680,289
20230614,142500,1965557480,9680,9690,9690,9680,474
20230614,142400,1960965520,9680,9680,9680,9680,30
20230614,142300,1960675120,9680,9690,9690,9680,1346
20230614,142200,1947633280,9680,9680,9680,9680,369
20230614,142100,1944061360,9680,9680,9680,9680,373
20230614,142000,1940450720,9680,9700,9700,9680,1397
20230614,141900,1926913930,9690,9690,9700,9690,238
20230614,141800,1924607700,9690,9680,9690,9680,167
20230614,141700,1922991130,9680,9680,9690,9680,1072
20230614,141600,1912613900,9700,9700,9700,9700,20
20230614,141500,1912419900,9700,9700,9700,9700,112
20230614,141400,1911333500,9680,9690,9700,9680,136
20230614,141300,1910016170,9690,9700,9700,9690,217
20230614,141200,1907911650,9700,9700,9700,9700,50
20230614,141100,1907426650,9700,9690,9700,9680,238
20230614,141000,1905121210,9690,9670,9690,9660,914
20230614,140900,1896278520,9670,9660,9670,9660,187
20230614,140800,1894471940,9670,9680,9680,9670,84
20230614,140700,1893659560,9680,9650,9690,9650,2290
20230614,140600,1871550230,9650,9660,9680,9650,1065
20230614,140500,1861264180,9680,9690,9690,9660,3744
20230614,140400,1825002400,9700,9730,9740,9690,7223
20230614,140300,1754907730,9730,9750,9750,9730,644
20230614,140200,1748634660,9750,9780,9780,9750,2794
20230614,140100,1721357100,9800,9780,9800,9780,500
20230614,140000,1716461430,9790,9780,9790,9780,296
20230614,135900,1713566120,9770,9770,9770,9770,70
20230614,135800,1712882220,9770,9770,9790,9770,1065
20230614,135700,1702476910,9770,9780,9780,9770,721
20230614,135600,1695432450,9780,9780,9780,9780,555
20230614,135500,1690004550,9780,9800,9800,9780,205
20230614,135400,1687998250,9800,9780,9800,9780,73
20230614,135300,1687282910,9780,9770,9780,9770,525
20230614,135200,1682151910,9780,9800,9800,9780,134
20230614,135100,1680839410,9800,9800,9810,9770,6269
20230614,135000,1619453600,9800,9830,9830,9800,280
20230614,134900,1616707700,9830,9810,9830,9800,1113
20230614,134800,1605787570,9830,9820,9830,9820,875
20230614,134700,1597191320,9820,9820,9820,9820,0
20230614,134600,1597191320,9820,9820,9830,9820,386
20230614,134500,1593400750,9820,9830,9830,9820,280
20230614,134400,1590651140,9820,9820,9820,9820,0
20230614,134300,1590651140,9820,9820,9820,9820,41
20230614,134200,1590248520,9820,9810,9820,9810,1273
20230614,134100,1577756440,9820,9850,9850,9820,6741
20230614,134000,1511452100,9850,9850,9850,9850,200
20230614,133900,1509482100,9850,9860,9860,9850,328
20230614,133800,1506251250,9860,9860,9860,9860,61
20230614,133700,1505649790,9860,9860,9860,9860,728
20230614,133600,1498471710,9870,9880,9880,9870,182
20230614,133500,1496675250,9880,9880,9880,9880,0
20230614,133400,1496675250,9880,9880,9880,9880,80
20230614,133300,1495884850,9870,9860,9870,9860,76
20230614,133200,1495135110,9850,9850,9850,9850,0
20230614,133100,1495135110,9850,9850,9850,9850,253
20230614,133000,1492643060,9850,9850,9850,9850,0
20230614,132900,1492643060,9850,9860,9860,9850,103
20230614,132800,1491627960,9850,9850,9850,9850,500
20230614,132700,1486702960,9850,9860,9860,9850,10
20230614,132600,1486604450,9850,9850,9850,9850,9
20230614,132500,1486515800,9850,9850,9850,9850,0
20230614,132400,1486515800,9850,9850,9850,9850,327
20230614,132300,1483294850,9850,9850,9870,9850,234
20230614,132200,1480988400,9850,9860,9860,9850,622
20230614,132100,1474861690,9850,9870,9870,9850,514
20230614,132000,1469792800,9870,9850,9880,9850,90
20230614,131900,1468905600,9850,9850,9850,9850,76
20230614,131800,1468157000,9840,9880,9880,9840,5546
20230614,131700,1413454090,9880,9880,9880,9880,950
20230614,131600,1404068090,9920,9880,9920,9880,166
20230614,131500,1402427230,9880,9890,9890,9880,69
20230614,131400,1401745270,9890,9900,9910,9890,3039
20230614,131300,1371669460,9910,9910,9910,9910,871
20230614,131200,1363037850,9910,9910,9910,9910,211
20230614,131100,1360946840,9920,9910,9920,9910,201
20230614,131000,1358954920,9900,9910,9910,9900,40
20230614,130900,1358558910,9910,9910,9910,9900,1293
20230614,130800,1345749810,9920,9940,9940,9920,6359
20230614,130700,1282613260,9940,9950,9950,9940,1843
20230614,130600,1264289380,9950,9950,9950,9950,0
20230614,130500,1264289380,9950,9950,9950,9940,395
20230614,130400,1260363040,9950,9950,9950,9950,230
20230614,130300,1258074540,9940,9950,9950,9940,5
20230614,130200,1258024800,9940,9940,9940,9940,25
20230614,130100,1257776300,9940,9930,9940,9930,133
20230614,130000,1256454380,9940,9940,9940,9940,50
20230614,125900,1255957380,9940,9940,9940,9940,12
20230614,125800,1255838100,9930,9940,9940,9930,1317
20230614,125700,1242758980,9940,9940,9940,9940,51
20230614,125600,1242252040,9940,9950,9950,9940,1830
20230614,125500,1224060840,9940,9940,9940,9940,21
20230614,125400,1223852100,9940,9950,9950,9940,75
20230614,125300,1223106450,9950,9950,9950,9950,1
20230614,125200,1223096500,9990,9990,9990,9990,10
20230614,125100,1222996600,9990,9990,9990,9990,0
20230614,125000,1222996600,9990,9990,9990,9990,1
20230614,124900,1222986610,9930,9950,9950,9930,2077
20230614,124800,1202345690,9950,9950,9950,9950,2528
20230614,124700,1177192090,9960,9960,9960,9960,689
20230614,124600,1170329650,9960,9960,9960,9960,0
20230614,124500,1170329650,9960,9970,9970,9960,553
20230614,124400,1164817970,9970,9970,9970,9970,0
20230614,124300,1164817970,9970,9980,9990,9970,1211
20230614,124200,1152732470,9980,9990,9990,9980,1042
20230614,124100,1142326170,9990,10030,10030,9990,2095
20230614,124000,1121392240,10030,10030,10030,10030,2
20230614,123900,1121372180,10030,10030,10030,10030,1
20230614,123800,1121362150,10040,10030,10040,9990,181
20230614,123700,1119553580,10030,10000,10030,10000,958
20230614,123600,1109971180,10000,10000,10000,10000,756
20230614,123500,1102411180,10000,10000,10050,10000,438
20230614,123400,1098024160,10020,10020,10020,10000,1989
20230614,123300,1078124360,10020,10010,10050,10010,443
20230614,123200,1073685950,10050,10040,10050,10040,150
20230614,123100,1072179040,10050,10050,10050,10050,0
20230614,123000,1072179040,10050,10050,10050,10050,0
20230614,122900,1072179040,10050,10010,10050,10010,153
20230614,122800,1070646710,10020,10020,10020,10020,451
20230614,122700,1066127690,10020,10030,10030,10020,535
20230614,122600,1060766780,10030,10030,10030,10030,150
20230614,122500,1059262280,10050,10050,10050,10050,0
20230614,122400,1059262280,10050,10050,10050,10050,0
20230614,122300,1059262280,10050,10050,10050,10050,0
20230614,122200,1059262280,10050,10050,10050,10050,0
20230614,122100,1059262280,10050,10050,10050,10050,100
20230614,122000,1058257280,10050,10050,10050,10050,100
20230614,121900,1057252280,10050,10050,10050,10050,0
20230614,121800,1057252280,10050,10050,10050,10020,948
20230614,121700,1047747320,10050,10050,10050,10050,0
20230614,121600,1047747320,10050,10050,10050,10050,100
20230614,121500,1046742320,10030,10030,10030,10030,0
20230614,121400,1046742320,10030,10030,10030,10030,0
20230614,121300,1046742320,10030,10030,10030,10030,0
20230614,121200,1046742320,10030,10030,10030,10030,8
20230614,121100,1046662080,10030,10040,10040,10030,1000
20230614,121000,1036631980,10040,10040,10040,10040,1
20230614,120900,1036621940,10030,10030,10030,10030,0
20230614,120800,1036621940,10030,10030,10030,10030,648
20230614,120700,1030122500,10040,10040,10040,10040,852
20230614,120600,1021568420,10040,10040,10040,10040,13
20230614,120500,1021437900,10040,10050,10050,10040,361
20230614,120400,1017809990,10050,10050,10050,10050,0
20230614,120300,1017809990,10050,10050,10050,10050,58
20230614,120200,1017227090,10040,10040,10040,10040,0
20230614,120100,1017227090,10040,10040,10040,10040,70
20230614,120000,1016524290,10050,10050,10050,10050,345
20230614,115900,1013057040,10050,10050,10050,10050,62
20230614,115800,1012433940,10050,10050,10050,10050,100
20230614,115700,1011428940,10050,10050,10050,10050,100
20230614,115600,1010423940,10040,10040,10040,10040,0
20230614,115500,1010423940,10040,10040,10040,10040,1
20230614,115400,1010413900,10040,10040,10040,10040,0
20230614,115300,1010413900,10040,10040,10040,10040,0
20230614,115200,1010413900,10040,10040,10040,10040,5
20230614,115100,1010363700,10050,10050,10050,10050,0
20230614,115000,1010363700,10050,10050,10050,10050,10
20230614,114900,1010263200,10050,10050,10050,10050,50
20230614,114800,1009760700,10050,10050,10050,10050,0
20230614,114700,1009760700,10050,10050,10050,10050,0
20230614,114600,1009760700,10050,10050,10050,10050,5
20230614,114500,1009710450,10050,10050,10050,10050,102
20230614,114400,1008685350,10040,10040,10040,10040,475
20230614,114300,1003916350,10040,10050,10050,10040,248
20230614,114200,1001424980,10050,10060,10060,10050,1147
20230614,114100,989894510,10060,10060,10060,10060,113
20230614,114000,988757730,10060,10060,10060,10060,327
20230614,113900,985468110,10070,10070,10070,10070,2043
20230614,113800,964895100,10060,10060,10060,10060,104
20230614,113700,963848860,10060,10060,10060,10060,133
20230614,113600,962510880,10060,10060,10060,10060,3
20230614,113500,962480700,10060,10060,10060,10060,0
20230614,113400,962480700,10060,10060,10060,10060,10
20230614,113300,962380100,10070,10070,10070,10070,6
20230614,113200,962319680,10060,10060,10060,10060,3
20230614,113100,962289500,10050,10050,10050,10050,0
20230614,113000,962289500,10050,10050,10050,10050,0
20230614,112900,962289500,10050,10050,10050,10050,1
20230614,112800,962279450,10040,10040,10040,10040,122
20230614,112700,961054570,10040,10040,10040,10040,1137
20230614,112600,949639090,10040,10050,10060,10040,7
20230614,112500,949568700,10060,10060,10060,10060,0
20230614,112400,949568700,10060,10060,10060,10060,3
20230614,112300,949538520,10060,10060,10060,10060,529
20230614,112200,944216780,10060,10040,10060,10040,1003
20230614,112100,934139560,10040,10040,10040,10040,500
20230614,112000,929119560,10060,10060,10060,10060,45
20230614,111900,928666860,10060,10060,10060,10060,100
20230614,111800,927660860,10070,10070,10070,10070,1
20230614,111700,927650790,10040,10040,10040,10040,2
20230614,111600,927630710,10040,10040,10040,10040,1
20230614,111500,927620670,10040,10040,10040,10040,0
20230614,111400,927620670,10040,10040,10040,10040,18
20230614,111300,927439950,10030,10030,10030,10030,0
20230614,111200,927439950,10030,10040,10040,10030,7
20230614,111100,927369680,10040,10070,10070,10040,63
20230614,111000,926735930,10070,10060,10080,10050,331
20230614,110900,923400200,10050,10080,10080,10040,959
20230614,110800,913758170,10080,10080,10080,10080,1
20230614,110700,913748090,10080,10080,10080,10080,0
20230614,110600,913748090,10080,10080,10080,10080,100
20230614,110500,912740090,10080,10080,10080,10080,1
20230614,110400,912730010,10080,10070,10080,10070,70
20230614,110300,912024610,10070,10070,10070,10070,2
20230614,110200,912004470,10060,10060,10060,10060,0
20230614,110100,912004470,10060,10060,10060,10060,31
20230614,110000,911692610,10070,10060,10070,10060,36
20230614,105900,911330250,10070,10070,10070,10070,4
20230614,105800,911289970,10070,10060,10070,10060,446
20230614,105700,906802420,10050,10040,10050,10040,242
20230614,105600,904372730,10040,10040,10040,10040,53
20230614,105500,903840610,10040,10030,10040,10030,102
20230614,105400,902816550,10040,10040,10040,10040,1
20230614,105300,902806510,10040,10040,10040,10040,120
20230614,105200,901601710,10040,10040,10040,10040,8
20230614,105100,901521390,10040,10050,10050,10040,156
20230614,105000,899953650,10050,10060,10060,10050,72
20230614,104900,899229350,10060,10060,10060,10060,4
20230614,104800,899189110,10060,10070,10070,10060,107
20230614,104700,898111650,10070,10070,10070,10070,9
20230614,104600,898021020,10070,10070,10070,10070,240
20230614,104500,895604220,10060,10060,10060,10060,1
20230614,104400,895594160,10060,10060,10060,10060,8
20230614,104300,895513680,10060,10080,10080,10060,12
20230614,104200,895392910,10070,10060,10080,10060,193
20230614,104100,893449800,10060,10050,10060,10050,34
20230614,104000,893108090,10050,10050,10050,10050,158
20230614,103900,891520190,10070,10080,10080,10070,10
20230614,103800,891419470,10080,10080,10080,10080,0
20230614,103700,891419470,10080,10080,10080,10080,50
20230614,103600,890915470,10090,10090,10090,10090,5
20230614,103500,890865020,10090,10080,10090,10080,358
20230614,103400,887256370,10050,10050,10050,10010,432
20230614,103300,882915170,10050,10020,10050,10020,65
20230614,103200,882262940,10000,10000,10020,10000,264
20230614,103100,879622820,10000,10010,10010,10000,612
20230614,103000,873502590,10020,10020,10020,10020,118
20230614,102900,872320230,10010,10010,10010,10010,110
20230614,102800,871219130,10010,10010,10010,10010,6
20230614,102700,871159070,10010,10010,10020,10010,271
20230614,102600,868444360,10020,10020,10020,10020,0
20230614,102500,868444360,10020,10020,10020,10020,59
20230614,102400,867853180,10020,10020,10020,10020,30
20230614,102300,867552580,10000,10020,10020,10000,3626
20230614,102200,831282050,10020,10020,10020,10020,230
20230614,102100,828977450,10020,10020,10020,10020,20
20230614,102000,828777050,10000,10000,10000,10000,1600
20230614,101900,812777050,10000,10010,10010,10000,3632
20230614,101800,776457030,10000,10030,10030,10000,4865
20230614,101700,727759490,10020,10020,10020,10020,260
20230614,101600,725154290,10020,10020,10020,10020,0
20230614,101500,725154290,10020,10050,10050,10020,351
20230614,101400,721634190,10050,10050,10050,10050,0
20230614,101300,721634190,10050,10050,10050,10050,96
20230614,101200,720669390,10050,10030,10050,10030,105
20230614,101100,719614620,10030,10030,10030,10030,1
20230614,101000,719604590,10020,10030,10030,10020,4
20230614,100900,719564500,10020,10020,10020,10020,1
20230614,100800,719554480,10030,10030,10030,10020,261
20230614,100700,716936660,10040,10040,10040,10040,4
20230614,100600,716896500,10010,10040,10050,10010,1839
20230614,100500,698458250,10040,10040,10040,10040,996
20230614,100400,688458410,10040,10060,10060,10040,542
20230614,100300,683015100,10060,10070,10080,10060,1794
20230614,100200,664962030,10080,10070,10080,10070,23
20230614,100100,664730240,10060,10060,10060,10050,130
20230614,100000,663422930,10050,10070,10070,10050,179
20230614,095900,661620520,10070,10100,10100,10070,1903
20230614,095800,642401100,10100,10110,10110,10100,2424
20230614,095700,617902910,10110,10110,10110,10110,369
20230614,095600,614172320,10120,10140,10140,10120,203
20230614,095500,612116970,10140,10130,10140,10130,596
20230614,095400,606074630,10130,10130,10150,10120,3020
20230614,095300,575451850,10130,10130,10140,10130,3958
20230614,095200,535350070,10130,10060,10140,10060,2255
20230614,095100,512573290,10090,10060,10090,10060,1370
20230614,095000,498775960,10000,10040,10050,10000,7634
20230614,094900,422362070,10040,10060,10060,10040,139
20230614,094800,420966450,10040,10040,10040,10040,0
20230614,094700,420966450,10040,10040,10040,10040,70
20230614,094600,420263650,10060,10060,10060,10040,734
20230614,094500,412883170,10060,10060,10060,10060,100
20230614,094400,411877170,10070,10070,10070,10070,0
20230614,094300,411877170,10070,10040,10070,10020,1201
20230614,094200,399831620,10060,10060,10060,10060,0
20230614,094100,399831620,10060,10050,10060,10050,429
20230614,094000,395518380,10070,10070,10070,10070,5
20230614,093900,395468030,10070,10070,10070,10070,20
20230614,093800,395266630,10070,10070,10070,10070,180
20230614,093700,393454030,10080,10020,10080,10020,1004
20230614,093600,383393710,10020,10080,10080,10010,57
20230614,093500,382822520,10010,10070,10070,10010,1196
20230614,093400,370819220,10070,10080,10090,10070,120
20230614,093300,369610030,10080,10080,10090,10080,478
20230614,093200,364791750,10090,10090,10100,10080,1408
20230614,093100,350590360,10100,10090,10100,10090,3186
20230614,093000,318421960,10090,10080,10090,10070,521
20230614,092900,313170340,10080,10100,10100,10080,288
20230614,092800,310264980,10100,10050,10100,10030,4161
20230614,092700,268343280,10030,10060,10060,10030,320
20230614,092600,265133100,10060,10060,10060,10060,108
20230614,092500,264046620,10060,10060,10070,10060,709
20230614,092400,256913750,10070,10060,10070,10060,163
20230614,092300,255272390,10060,10070,10090,10060,1578
20230614,092200,239372380,10070,10030,10070,9970,6419
20230614,092100,174884390,10040,10010,10040,9960,5105
20230614,092000,123775530,10000,9970,10000,9960,693
20230614,091900,116869450,9960,9960,9960,9960,596
20230614,091800,110933290,9960,9990,10010,9960,1725
20230614,091700,93701170,9980,9970,9980,9970,893
20230614,091600,84790030,9980,9980,9980,9980,51
20230614,091500,84281050,9950,9960,9970,9950,1310
20230614,091400,71240460,9960,9960,9960,9960,135
20230614,091300,69895860,9970,9970,9970,9970,217
20230614,091200,67732370,9980,9980,9980,9980,128
20230614,091100,66454930,9980,9990,10000,9980,563
20230614,091000,60827430,10000,10000,10000,10000,107
20230614,090900,59757430,10000,10000,10000,10000,100
20230614,090800,58757430,9950,9950,9950,9950,0
20230614,090700,58757430,9950,9960,9960,9950,689
20230614,090600,51898120,9960,9980,9980,9960,6
20230614,090500,51838280,9980,9990,9990,9980,768
20230614,090400,44169960,9990,10010,10010,9990,260
20230614,090300,41568510,10010,10020,10030,10010,1692
20230614,090200,24612810,10010,9950,10010,9950,1459
20230614,090100,10049570,9950,9940,9960,9940,300
20230614,090000,7066520,9940,9940,9940,9940,629