KissMeData/083650/min/candle-20230614.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230614,212700,3115135180,8690,8690,8690,8690,9118
20230614,212600,3115135180,8690,8690,8690,8690,0
20230614,212500,3115135180,8690,8690,8690,8690,0
20230614,212400,3115135180,8690,8690,8690,8690,0
20230614,212300,3115135180,8690,8690,8690,8690,0
20230614,212200,3115135180,8690,8690,8690,8690,0
20230614,212100,3115135180,8690,8690,8690,8690,0
20230614,212000,3115135180,8690,8690,8690,8690,0
20230614,211900,3115135180,8690,8690,8690,8690,0
20230614,211800,3115135180,8690,8690,8690,8690,0
20230614,211700,3115135180,8690,8690,8690,8690,0
20230614,211600,3115135180,8690,8690,8690,8690,0
20230614,211500,3115135180,8690,8690,8690,8690,0
20230614,211400,3115135180,8690,8690,8690,8690,0
20230614,211300,3115135180,8690,8690,8690,8690,0
20230614,211200,3115135180,8690,8690,8690,8690,0
20230614,211100,3115135180,8690,8690,8690,8690,0
20230614,211000,3115135180,8690,8690,8690,8690,0
20230614,210900,3115135180,8690,8690,8690,8690,0
20230614,210800,3115135180,8690,8690,8690,8690,0
20230614,210700,3115135180,8690,8690,8690,8690,0
20230614,210600,3115135180,8690,8690,8690,8690,0
20230614,210500,3115135180,8690,8690,8690,8690,0
20230614,210400,3115135180,8690,8690,8690,8690,0
20230614,210300,3115135180,8690,8690,8690,8690,0
20230614,210200,3115135180,8690,8690,8690,8690,0
20230614,210100,3115135180,8690,8690,8690,8690,0
20230614,210000,3115135180,8690,8690,8690,8690,0
20230614,205900,3115135180,8690,8690,8690,8690,0
20230614,205800,3115135180,8690,8690,8690,8690,0
20230614,205700,3115135180,8690,8690,8690,8690,9118
20230614,205600,3115135180,8690,8690,8690,8690,0
20230614,205500,3115135180,8690,8690,8690,8690,0
20230614,205400,3115135180,8690,8690,8690,8690,0
20230614,205300,3115135180,8690,8690,8690,8690,0
20230614,205200,3115135180,8690,8690,8690,8690,0
20230614,205100,3115135180,8690,8690,8690,8690,0
20230614,205000,3115135180,8690,8690,8690,8690,0
20230614,204900,3115135180,8690,8690,8690,8690,0
20230614,204800,3115135180,8690,8690,8690,8690,0
20230614,204700,3115135180,8690,8690,8690,8690,0
20230614,204600,3115135180,8690,8690,8690,8690,0
20230614,204500,3115135180,8690,8690,8690,8690,0
20230614,204400,3115135180,8690,8690,8690,8690,0
20230614,204300,3115135180,8690,8690,8690,8690,0
20230614,204200,3115135180,8690,8690,8690,8690,0
20230614,204100,3115135180,8690,8690,8690,8690,0
20230614,204000,3115135180,8690,8690,8690,8690,0
20230614,203900,3115135180,8690,8690,8690,8690,0
20230614,203800,3115135180,8690,8690,8690,8690,0
20230614,203700,3115135180,8690,8690,8690,8690,0
20230614,203600,3115135180,8690,8690,8690,8690,0
20230614,203500,3115135180,8690,8690,8690,8690,0
20230614,203400,3115135180,8690,8690,8690,8690,0
20230614,203300,3115135180,8690,8690,8690,8690,0
20230614,203200,3115135180,8690,8690,8690,8690,0
20230614,203100,3115135180,8690,8690,8690,8690,0
20230614,203000,3115135180,8690,8690,8690,8690,0
20230614,202900,3115135180,8690,8690,8690,8690,0
20230614,202800,3115135180,8690,8690,8690,8690,0
20230614,202700,3115135180,8690,8690,8690,8690,9118
20230614,202600,3115135180,8690,8690,8690,8690,0
20230614,202500,3115135180,8690,8690,8690,8690,0
20230614,202400,3115135180,8690,8690,8690,8690,0
20230614,202300,3115135180,8690,8690,8690,8690,0
20230614,202200,3115135180,8690,8690,8690,8690,0
20230614,202100,3115135180,8690,8690,8690,8690,0
20230614,202000,3115135180,8690,8690,8690,8690,0
20230614,201900,3115135180,8690,8690,8690,8690,0
20230614,201800,3115135180,8690,8690,8690,8690,0
20230614,201700,3115135180,8690,8690,8690,8690,0
20230614,201600,3115135180,8690,8690,8690,8690,0
20230614,201500,3115135180,8690,8690,8690,8690,0
20230614,201400,3115135180,8690,8690,8690,8690,0
20230614,201300,3115135180,8690,8690,8690,8690,0
20230614,201200,3115135180,8690,8690,8690,8690,0
20230614,201100,3115135180,8690,8690,8690,8690,0
20230614,201000,3115135180,8690,8690,8690,8690,0
20230614,200900,3115135180,8690,8690,8690,8690,0
20230614,200800,3115135180,8690,8690,8690,8690,0
20230614,200700,3115135180,8690,8690,8690,8690,0
20230614,200600,3115135180,8690,8690,8690,8690,0
20230614,200500,3115135180,8690,8690,8690,8690,0
20230614,200400,3115135180,8690,8690,8690,8690,0
20230614,200300,3115135180,8690,8690,8690,8690,0
20230614,200200,3115135180,8690,8690,8690,8690,0
20230614,200100,3115135180,8690,8690,8690,8690,0
20230614,200000,3115135180,8690,8690,8690,8690,0
20230614,195900,3115135180,8690,8690,8690,8690,0
20230614,195800,3115135180,8690,8690,8690,8690,0
20230614,195700,3115135180,8690,8690,8690,8690,9118
20230614,195600,3115135180,8690,8690,8690,8690,0
20230614,195500,3115135180,8690,8690,8690,8690,0
20230614,195400,3115135180,8690,8690,8690,8690,0
20230614,195300,3115135180,8690,8690,8690,8690,0
20230614,195200,3115135180,8690,8690,8690,8690,0
20230614,195100,3115135180,8690,8690,8690,8690,0
20230614,195000,3115135180,8690,8690,8690,8690,0
20230614,194900,3115135180,8690,8690,8690,8690,0
20230614,194800,3115135180,8690,8690,8690,8690,0
20230614,194700,3115135180,8690,8690,8690,8690,0
20230614,194600,3115135180,8690,8690,8690,8690,0
20230614,194500,3115135180,8690,8690,8690,8690,0
20230614,194400,3115135180,8690,8690,8690,8690,0
20230614,194300,3115135180,8690,8690,8690,8690,0
20230614,194200,3115135180,8690,8690,8690,8690,0
20230614,194100,3115135180,8690,8690,8690,8690,0
20230614,194000,3115135180,8690,8690,8690,8690,0
20230614,193900,3115135180,8690,8690,8690,8690,0
20230614,193800,3115135180,8690,8690,8690,8690,0
20230614,193700,3115135180,8690,8690,8690,8690,0
20230614,193600,3115135180,8690,8690,8690,8690,0
20230614,193500,3115135180,8690,8690,8690,8690,0
20230614,193400,3115135180,8690,8690,8690,8690,0
20230614,193300,3115135180,8690,8690,8690,8690,0
20230614,193200,3115135180,8690,8690,8690,8690,0
20230614,193100,3115135180,8690,8690,8690,8690,0
20230614,193000,3115135180,8690,8690,8690,8690,0
20230614,192900,3115135180,8690,8690,8690,8690,0
20230614,192800,3115135180,8690,8690,8690,8690,0
20230614,192700,3115135180,8690,8690,8690,8690,9118
20230614,192600,3115135180,8690,8690,8690,8690,0
20230614,192500,3115135180,8690,8690,8690,8690,0
20230614,192400,3115135180,8690,8690,8690,8690,0
20230614,192300,3115135180,8690,8690,8690,8690,0
20230614,192200,3115135180,8690,8690,8690,8690,0
20230614,192100,3115135180,8690,8690,8690,8690,0
20230614,192000,3115135180,8690,8690,8690,8690,0
20230614,191900,3115135180,8690,8690,8690,8690,0
20230614,191800,3115135180,8690,8690,8690,8690,0
20230614,191700,3115135180,8690,8690,8690,8690,0
20230614,191600,3115135180,8690,8690,8690,8690,0
20230614,191500,3115135180,8690,8690,8690,8690,0
20230614,191400,3115135180,8690,8690,8690,8690,0
20230614,191300,3115135180,8690,8690,8690,8690,0
20230614,191200,3115135180,8690,8690,8690,8690,0
20230614,191100,3115135180,8690,8690,8690,8690,0
20230614,191000,3115135180,8690,8690,8690,8690,0
20230614,190900,3115135180,8690,8690,8690,8690,0
20230614,190800,3115135180,8690,8690,8690,8690,0
20230614,190700,3115135180,8690,8690,8690,8690,0
20230614,190600,3115135180,8690,8690,8690,8690,0
20230614,190500,3115135180,8690,8690,8690,8690,0
20230614,190400,3115135180,8690,8690,8690,8690,0
20230614,190300,3115135180,8690,8690,8690,8690,0
20230614,190200,3115135180,8690,8690,8690,8690,0
20230614,190100,3115135180,8690,8690,8690,8690,0
20230614,190000,3115135180,8690,8690,8690,8690,0
20230614,185900,3115135180,8690,8690,8690,8690,0
20230614,185800,3115135180,8690,8690,8690,8690,0
20230614,185700,3115135180,8690,8690,8690,8690,9118
20230614,185600,3115135180,8690,8690,8690,8690,0
20230614,185500,3115135180,8690,8690,8690,8690,0
20230614,185400,3115135180,8690,8690,8690,8690,0
20230614,185300,3115135180,8690,8690,8690,8690,0
20230614,185200,3115135180,8690,8690,8690,8690,0
20230614,185100,3115135180,8690,8690,8690,8690,0
20230614,185000,3115135180,8690,8690,8690,8690,0
20230614,184900,3115135180,8690,8690,8690,8690,0
20230614,184800,3115135180,8690,8690,8690,8690,0
20230614,184700,3115135180,8690,8690,8690,8690,0
20230614,184600,3115135180,8690,8690,8690,8690,0
20230614,184500,3115135180,8690,8690,8690,8690,0
20230614,184400,3115135180,8690,8690,8690,8690,0
20230614,184300,3115135180,8690,8690,8690,8690,0
20230614,184200,3115135180,8690,8690,8690,8690,0
20230614,184100,3115135180,8690,8690,8690,8690,0
20230614,184000,3115135180,8690,8690,8690,8690,0
20230614,183900,3115135180,8690,8690,8690,8690,0
20230614,183800,3115135180,8690,8690,8690,8690,0
20230614,183700,3115135180,8690,8690,8690,8690,0
20230614,183600,3115135180,8690,8690,8690,8690,0
20230614,183500,3115135180,8690,8690,8690,8690,0
20230614,183400,3115135180,8690,8690,8690,8690,0
20230614,183300,3115135180,8690,8690,8690,8690,0
20230614,183200,3115135180,8690,8690,8690,8690,0
20230614,183100,3115135180,8690,8690,8690,8690,0
20230614,183000,3115135180,8690,8690,8690,8690,0
20230614,182900,3115135180,8690,8690,8690,8690,0
20230614,182800,3115135180,8690,8690,8690,8690,0
20230614,182700,3115135180,8690,8690,8690,8690,9118
20230614,182600,3115135180,8690,8690,8690,8690,0
20230614,182500,3115135180,8690,8690,8690,8690,0
20230614,182400,3115135180,8690,8690,8690,8690,0
20230614,182300,3115135180,8690,8690,8690,8690,0
20230614,182200,3115135180,8690,8690,8690,8690,0
20230614,182100,3115135180,8690,8690,8690,8690,0
20230614,182000,3115135180,8690,8690,8690,8690,0
20230614,181900,3115135180,8690,8690,8690,8690,0
20230614,181800,3115135180,8690,8690,8690,8690,0
20230614,181700,3115135180,8690,8690,8690,8690,0
20230614,181600,3115135180,8690,8690,8690,8690,0
20230614,181500,3115135180,8690,8690,8690,8690,0
20230614,181400,3115135180,8690,8690,8690,8690,0
20230614,181300,3115135180,8690,8690,8690,8690,0
20230614,181200,3115135180,8690,8690,8690,8690,0
20230614,181100,3115135180,8690,8690,8690,8690,0
20230614,181000,3115135180,8690,8690,8690,8690,0
20230614,180900,3115135180,8690,8690,8690,8690,0
20230614,180800,3115135180,8690,8690,8690,8690,0
20230614,180700,3115135180,8690,8690,8690,8690,0
20230614,180600,3115135180,8690,8690,8690,8690,0
20230614,180500,3115135180,8690,8690,8690,8690,0
20230614,180400,3115135180,8690,8690,8690,8690,0
20230614,180300,3115135180,8690,8690,8690,8690,0
20230614,180200,3115135180,8690,8690,8690,8690,0
20230614,180100,3115135180,8690,8690,8690,8690,0
20230614,180000,3115135180,8690,8690,8690,8690,0
20230614,175900,3115135180,8690,8690,8690,8690,0
20230614,175800,3115135180,8690,8690,8690,8690,0
20230614,175700,3115135180,8690,8690,8690,8690,9118
20230614,175600,3115135180,8690,8690,8690,8690,0
20230614,175500,3115135180,8690,8690,8690,8690,0
20230614,175400,3115135180,8690,8690,8690,8690,0
20230614,175300,3115135180,8690,8690,8690,8690,0
20230614,175200,3115135180,8690,8690,8690,8690,0
20230614,175100,3115135180,8690,8690,8690,8690,0
20230614,175000,3115135180,8690,8690,8690,8690,0
20230614,174900,3115135180,8690,8690,8690,8690,0
20230614,174800,3115135180,8690,8690,8690,8690,0
20230614,174700,3115135180,8690,8690,8690,8690,0
20230614,174600,3115135180,8690,8690,8690,8690,0
20230614,174500,3115135180,8690,8690,8690,8690,0
20230614,174400,3115135180,8690,8690,8690,8690,0
20230614,174300,3115135180,8690,8690,8690,8690,0
20230614,174200,3115135180,8690,8690,8690,8690,0
20230614,174100,3115135180,8690,8690,8690,8690,0
20230614,174000,3115135180,8690,8690,8690,8690,0
20230614,173900,3115135180,8690,8690,8690,8690,0
20230614,173800,3115135180,8690,8690,8690,8690,0
20230614,173700,3115135180,8690,8690,8690,8690,0
20230614,173600,3115135180,8690,8690,8690,8690,0
20230614,173500,3115135180,8690,8690,8690,8690,0
20230614,173400,3115135180,8690,8690,8690,8690,0
20230614,173300,3115135180,8690,8690,8690,8690,0
20230614,173200,3115135180,8690,8690,8690,8690,0
20230614,173100,3115135180,8690,8690,8690,8690,0
20230614,173000,3115135180,8690,8690,8690,8690,0
20230614,172900,3115135180,8690,8690,8690,8690,0
20230614,172800,3115135180,8690,8690,8690,8690,0
20230614,172700,3115135180,8690,8690,8690,8690,9118
20230614,172600,3115135180,8690,8690,8690,8690,0
20230614,172500,3115135180,8690,8690,8690,8690,0
20230614,172400,3115135180,8690,8690,8690,8690,0
20230614,172300,3115135180,8690,8690,8690,8690,0
20230614,172200,3115135180,8690,8690,8690,8690,0
20230614,172100,3115135180,8690,8690,8690,8690,0
20230614,172000,3115135180,8690,8690,8690,8690,0
20230614,171900,3115135180,8690,8690,8690,8690,0
20230614,171800,3115135180,8690,8690,8690,8690,0
20230614,171700,3115135180,8690,8690,8690,8690,0
20230614,171600,3115135180,8690,8690,8690,8690,0
20230614,171500,3115135180,8690,8690,8690,8690,0
20230614,171400,3115135180,8690,8690,8690,8690,0
20230614,171300,3115135180,8690,8690,8690,8690,0
20230614,171200,3115135180,8690,8690,8690,8690,0
20230614,171100,3115135180,8690,8690,8690,8690,0
20230614,171000,3115135180,8690,8690,8690,8690,0
20230614,170900,3115135180,8690,8690,8690,8690,0
20230614,170800,3115135180,8690,8690,8690,8690,0
20230614,170700,3115135180,8690,8690,8690,8690,0
20230614,170600,3115135180,8690,8690,8690,8690,0
20230614,170500,3115135180,8690,8690,8690,8690,0
20230614,170400,3115135180,8690,8690,8690,8690,0
20230614,170300,3115135180,8690,8690,8690,8690,0
20230614,170200,3115135180,8690,8690,8690,8690,0
20230614,170100,3115135180,8690,8690,8690,8690,0
20230614,170000,3115135180,8690,8690,8690,8690,0
20230614,165900,3115135180,8690,8690,8690,8690,0
20230614,165800,3115135180,8690,8690,8690,8690,0
20230614,165700,3115135180,8690,8690,8690,8690,9118
20230614,165600,3115135180,8690,8690,8690,8690,0
20230614,165500,3115135180,8690,8690,8690,8690,0
20230614,165400,3115135180,8690,8690,8690,8690,0
20230614,165300,3115135180,8690,8690,8690,8690,0
20230614,165200,3115135180,8690,8690,8690,8690,0
20230614,165100,3115135180,8690,8690,8690,8690,0
20230614,165000,3115135180,8690,8690,8690,8690,0
20230614,164900,3115135180,8690,8690,8690,8690,0
20230614,164800,3115135180,8690,8690,8690,8690,0
20230614,164700,3115135180,8690,8690,8690,8690,0
20230614,164600,3115135180,8690,8690,8690,8690,0
20230614,164500,3115135180,8690,8690,8690,8690,0
20230614,164400,3115135180,8690,8690,8690,8690,0
20230614,164300,3115135180,8690,8690,8690,8690,0
20230614,164200,3115135180,8690,8690,8690,8690,0
20230614,164100,3115135180,8690,8690,8690,8690,0
20230614,164000,3115135180,8690,8690,8690,8690,0
20230614,163900,3115135180,8690,8690,8690,8690,0
20230614,163800,3115135180,8690,8690,8690,8690,0
20230614,163700,3115135180,8690,8690,8690,8690,0
20230614,163600,3115135180,8690,8690,8690,8690,0
20230614,163500,3115135180,8690,8690,8690,8690,0
20230614,163400,3115135180,8690,8690,8690,8690,0
20230614,163300,3115135180,8690,8690,8690,8690,0
20230614,163200,3115135180,8690,8690,8690,8690,0
20230614,163100,3115135180,8690,8690,8690,8690,0
20230614,163000,3115135180,8690,8690,8690,8690,0
20230614,162900,3115135180,8690,8690,8690,8690,0
20230614,162800,3115135180,8690,8690,8690,8690,0
20230614,162700,3115135180,8690,8690,8690,8690,9118
20230614,162600,3115135180,8690,8690,8690,8690,0
20230614,162500,3115135180,8690,8690,8690,8690,0
20230614,162400,3115135180,8690,8690,8690,8690,0
20230614,162300,3115135180,8690,8690,8690,8690,0
20230614,162200,3115135180,8690,8690,8690,8690,0
20230614,162100,3115135180,8690,8690,8690,8690,0
20230614,162000,3115135180,8690,8690,8690,8690,0
20230614,161900,3115135180,8690,8690,8690,8690,0
20230614,161800,3115135180,8690,8690,8690,8690,0
20230614,161700,3115135180,8690,8690,8690,8690,0
20230614,161600,3115135180,8690,8690,8690,8690,0
20230614,161500,3115135180,8690,8690,8690,8690,0
20230614,161400,3115135180,8690,8690,8690,8690,0
20230614,161300,3115135180,8690,8690,8690,8690,0
20230614,161200,3115135180,8690,8690,8690,8690,0
20230614,161100,3115135180,8690,8690,8690,8690,0
20230614,161000,3115135180,8690,8690,8690,8690,0
20230614,160900,3115135180,8690,8690,8690,8690,0
20230614,160800,3115135180,8690,8690,8690,8690,0
20230614,160700,3115135180,8690,8690,8690,8690,0
20230614,160600,3115135180,8690,8690,8690,8690,0
20230614,160500,3115135180,8690,8690,8690,8690,0
20230614,160400,3115135180,8690,8690,8690,8690,0
20230614,160300,3115135180,8690,8690,8690,8690,0
20230614,160200,3115135180,8690,8690,8690,8690,0
20230614,160100,3115135180,8690,8690,8690,8690,0
20230614,160000,3115135180,8690,8690,8690,8690,0
20230614,155900,3115135180,8690,8690,8690,8690,0
20230614,155800,3115135180,8690,8690,8690,8690,0
20230614,155700,3115135180,8690,8690,8690,8690,9118
20230614,155600,3115135180,8690,8690,8690,8690,0
20230614,155500,3115135180,8690,8690,8690,8690,0
20230614,155400,3115135180,8690,8690,8690,8690,0
20230614,155300,3115135180,8690,8690,8690,8690,0
20230614,155200,3115135180,8690,8690,8690,8690,0
20230614,155100,3115135180,8690,8690,8690,8690,0
20230614,155000,3115135180,8690,8690,8690,8690,0
20230614,154900,3115135180,8690,8690,8690,8690,0
20230614,154800,3115135180,8690,8690,8690,8690,0
20230614,154700,3115135180,8690,8690,8690,8690,0
20230614,154600,3115135180,8690,8690,8690,8690,0
20230614,154500,3115135180,8690,8690,8690,8690,0
20230614,154400,3115135180,8690,8690,8690,8690,0
20230614,154300,3115135180,8690,8690,8690,8690,0
20230614,154200,3115135180,8690,8690,8690,8690,0
20230614,154100,3115135180,8690,8690,8690,8690,0
20230614,154000,3115135180,8690,8690,8690,8690,0
20230614,153900,3115135180,8690,8690,8690,8690,0
20230614,153800,3115135180,8690,8690,8690,8690,0
20230614,153700,3115135180,8690,8690,8690,8690,0
20230614,153600,3115135180,8690,8690,8690,8690,0
20230614,153500,3115135180,8690,8690,8690,8690,0
20230614,153400,3115135180,8690,8690,8690,8690,0
20230614,153300,3115135180,8690,8690,8690,8690,0
20230614,153200,3115135180,8690,8690,8690,8690,0
20230614,153100,3115135180,8690,8690,8690,8690,0
20230614,153000,3115135180,8690,8690,8690,8690,9118
20230614,152900,3035899760,8610,8610,8610,8610,0
20230614,152800,3035899760,8610,8610,8610,8610,0
20230614,152700,3035899760,8610,8610,8610,8610,0
20230614,152600,3035899760,8610,8610,8610,8610,0
20230614,152500,3035899760,8610,8610,8610,8610,0
20230614,152400,3035899760,8610,8610,8610,8610,0
20230614,152300,3035899760,8610,8610,8610,8610,0
20230614,152200,3035899760,8610,8610,8610,8610,0
20230614,152100,3035899760,8610,8610,8610,8610,0
20230614,152000,3035899760,8610,8610,8610,8610,0
20230614,151900,3035899760,8610,8600,8620,8600,420
20230614,151800,3032286640,8620,8600,8620,8600,2149
20230614,151700,3013782540,8610,8600,8610,8600,11
20230614,151600,3013687910,8610,8610,8610,8600,102
20230614,151500,3012810690,8600,8600,8620,8600,123
20230614,151400,3011751860,8610,8610,8610,8600,512
20230614,151300,3007347410,8610,8610,8620,8600,36
20230614,151200,3007037590,8600,8620,8620,8600,310
20230614,151100,3004367960,8620,8620,8620,8600,104
20230614,151000,3003471520,8630,8620,8630,8620,1510
20230614,150900,2990442730,8620,8620,8630,8600,663
20230614,150800,2984738560,8630,8620,8630,8620,41
20230614,150700,2984385130,8630,8620,8630,8600,193
20230614,150600,2982721480,8620,8620,8630,8620,503
20230614,150500,2978385610,8610,8620,8620,8600,5370
20230614,150400,2932131220,8630,8620,8630,8610,94
20230614,150300,2931321020,8610,8600,8610,8590,272
20230614,150200,2928979930,8610,8620,8620,8580,36
20230614,150100,2928669750,8630,8570,8630,8570,3141
20230614,150000,2901596310,8620,8600,8620,8580,113
20230614,145900,2900625160,8620,8620,8620,8620,16
20230614,145800,2900487240,8620,8580,8620,8580,420
20230614,145700,2896883340,8580,8600,8600,8580,592
20230614,145600,2891803050,8600,8610,8620,8600,1155
20230614,145500,2881864980,8620,8620,8630,8610,2010
20230614,145400,2864540070,8620,8640,8640,8610,1292
20230614,145300,2853404890,8580,8540,8640,8540,5856
20230614,145200,2803248110,8530,8570,8570,8530,542
20230614,145100,2798624120,8570,8550,8570,8530,993
20230614,145000,2790144680,8570,8580,8580,8560,1704
20230614,144900,2775555230,8590,8570,8590,8570,3215
20230614,144800,2747941690,8590,8570,8590,8570,239
20230614,144700,2745891470,8570,8560,8570,8560,137
20230614,144600,2744718450,8560,8550,8560,8540,409
20230614,144500,2741225520,8540,8560,8560,8540,278
20230614,144400,2738850140,8560,8560,8560,8560,9
20230614,144300,2738773100,8560,8550,8560,8550,501
20230614,144200,2734489540,8570,8570,8570,8570,0
20230614,144100,2734489540,8570,8560,8570,8560,399
20230614,144000,2731070610,8580,8510,8580,8510,3696
20230614,143900,2699389110,8510,8480,8510,8480,1828
20230614,143800,2683874220,8480,8480,8480,8480,25
20230614,143700,2683662220,8480,8470,8480,8460,232
20230614,143600,2681698360,8450,8460,8460,8450,797
20230614,143500,2674956740,8460,8460,8460,8460,50
20230614,143400,2674533740,8460,8450,8460,8450,57
20230614,143300,2674051950,8450,8460,8460,8450,35
20230614,143200,2673756050,8460,8460,8460,8460,85
20230614,143100,2673036950,8460,8470,8470,8460,53
20230614,143000,2672588550,8450,8450,8450,8450,501
20230614,142900,2668355100,8450,8450,8450,8450,6
20230614,142800,2668304400,8440,8470,8480,8440,1918
20230614,142700,2652105650,8470,8470,8470,8460,366
20230614,142600,2649007260,8460,8470,8470,8440,178
20230614,142500,2647501870,8430,8470,8470,8430,1797
20230614,142400,2632339920,8480,8450,8480,8430,3925
20230614,142300,2599170480,8450,8450,8450,8450,31
20230614,142200,2598908530,8450,8440,8450,8440,210
20230614,142100,2597136120,8440,8460,8460,8440,402
20230614,142000,2593740620,8430,8450,8450,8430,1271
20230614,141900,2583009590,8440,8440,8440,8430,228
20230614,141800,2581085770,8440,8440,8440,8440,480
20230614,141700,2577034570,8450,8450,8460,8430,1701
20230614,141600,2562667300,8470,8480,8480,8470,134
20230614,141500,2561531180,8480,8440,8480,8440,843
20230614,141400,2554403810,8440,8460,8490,8430,8703
20230614,141300,2480637750,8460,8430,8460,8420,2120
20230614,141200,2462746330,8440,8360,8440,8360,1518
20230614,141100,2449940720,8420,8340,8430,8330,1420
20230614,141000,2438051210,8330,8320,8390,8320,535
20230614,140900,2433585320,8360,8400,8400,8310,2209
20230614,140800,2415143420,8390,8420,8420,8390,962
20230614,140700,2407064700,8390,8380,8420,8350,2080
20230614,140600,2389645270,8360,8400,8430,8350,3331
20230614,140500,2361673440,8400,8440,8440,8400,1671
20230614,140400,2347612290,8440,8470,8470,8430,2995
20230614,140300,2322299960,8480,8520,8520,8480,1338
20230614,140200,2310930370,8520,8510,8520,8500,387
20230614,140100,2307636620,8520,8510,8520,8510,148
20230614,140000,2306376260,8510,8530,8530,8510,1418
20230614,135900,2294303260,8530,8540,8540,8530,1049
20230614,135800,2285354690,8530,8540,8540,8530,332
20230614,135700,2282519520,8550,8560,8560,8550,85
20230614,135600,2281792670,8560,8550,8560,8530,2616
20230614,135500,2259455700,8550,8550,8560,8550,421
20230614,135400,2255855780,8560,8590,8590,8550,9777
20230614,135300,2172158670,8570,8590,8590,8570,3400
20230614,135200,2142998320,8590,8580,8590,8580,1610
20230614,135100,2129181990,8590,8580,8590,8580,110
20230614,135000,2128238180,8590,8590,8590,8580,36
20230614,134900,2127929040,8600,8620,8620,8580,6452
20230614,134800,2072375650,8620,8620,8620,8620,257
20230614,134700,2070160310,8630,8630,8630,8630,2279
20230614,134600,2050492540,8640,8640,8640,8640,2629
20230614,134500,2027777980,8640,8640,8640,8640,644
20230614,134400,2022213820,8640,8650,8650,8640,1251
20230614,134300,2011405170,8640,8650,8650,8640,175
20230614,134200,2009893120,8640,8640,8640,8640,157
20230614,134100,2008536640,8650,8650,8650,8640,180
20230614,134000,2006981240,8650,8640,8650,8640,151
20230614,133900,2005676420,8650,8640,8650,8640,2122
20230614,133800,1987342330,8640,8640,8650,8640,1623
20230614,133700,1973319600,8640,8640,8640,8640,169
20230614,133600,1971859440,8650,8650,8650,8650,506
20230614,133500,1967482540,8650,8650,8650,8650,569
20230614,133400,1962560690,8650,8660,8660,8650,102
20230614,133300,1961678370,8670,8660,8670,8660,1052
20230614,133200,1952564400,8650,8650,8650,8650,141
20230614,133100,1951344750,8650,8660,8660,8650,167
20230614,133000,1949898680,8660,8660,8670,8660,331
20230614,132900,1947032210,8670,8660,8670,8650,768
20230614,132800,1940387290,8660,8660,8670,8660,161
20230614,132700,1938993020,8660,8660,8660,8660,441
20230614,132600,1935173960,8670,8670,8670,8670,1
20230614,132500,1935165290,8650,8660,8670,8650,229
20230614,132400,1933182480,8670,8660,8670,8660,384
20230614,132300,1929856030,8670,8660,8670,8660,149
20230614,132200,1928565680,8650,8660,8660,8650,531
20230614,132100,1923971520,8670,8670,8670,8670,0
20230614,132000,1923971520,8670,8650,8670,8640,1160
20230614,131900,1913939080,8670,8660,8670,8650,1313
20230614,131800,1902576180,8690,8650,8690,8650,201
20230614,131700,1900837490,8700,8680,8700,8640,2001
20230614,131600,1883508140,8720,8720,8720,8720,0
20230614,131500,1883508140,8720,8700,8720,8700,1111
20230614,131400,1873842420,8710,8710,8720,8710,2001
20230614,131300,1856413700,8700,8710,8710,8700,544
20230614,131200,1851678820,8710,8720,8720,8700,102
20230614,131100,1850791390,8700,8710,8720,8700,1276
20230614,131000,1839679710,8720,8720,8720,8720,50
20230614,130900,1839243710,8720,8730,8730,8720,1526
20230614,130800,1825922230,8730,8730,8740,8730,1096
20230614,130700,1816354140,8720,8700,8720,8700,2097
20230614,130600,1798082720,8700,8690,8710,8690,208
20230614,130500,1796273110,8690,8680,8690,8680,135
20230614,130400,1795101300,8680,8680,8690,8680,288
20230614,130300,1792600460,8670,8690,8690,8670,7
20230614,130200,1792539750,8670,8700,8700,8670,108
20230614,130100,1791603240,8690,8690,8700,8690,372
20230614,130000,1788370050,8680,8660,8680,8660,573
20230614,125900,1783403730,8660,8670,8670,8660,1005
20230614,125800,1774700380,8670,8660,8670,8660,507
20230614,125700,1770304700,8660,8660,8660,8660,197
20230614,125600,1768598680,8660,8670,8670,8660,1011
20230614,125500,1759843410,8660,8660,8660,8660,1629
20230614,125400,1745736270,8660,8660,8660,8660,181
20230614,125300,1744168810,8660,8660,8660,8660,138
20230614,125200,1742973730,8660,8660,8660,8660,165
20230614,125100,1741544830,8660,8660,8660,8660,252
20230614,125000,1739362510,8660,8660,8660,8660,395
20230614,124900,1735941810,8670,8660,8670,8660,817
20230614,124800,1728866580,8660,8670,8670,8660,1142
20230614,124700,1718973030,8670,8670,8670,8670,170
20230614,124600,1717499130,8700,8700,8700,8700,0
20230614,124500,1717499130,8700,8700,8700,8700,151
20230614,124400,1716185430,8690,8690,8700,8670,6569
20230614,124300,1659147540,8690,8690,8700,8690,2201
20230614,124200,1640020840,8710,8700,8710,8690,1533
20230614,124100,1626687250,8700,8710,8710,8700,7412
20230614,124000,1562148370,8720,8720,8720,8710,879
20230614,123900,1554485060,8720,8730,8730,8720,158
20230614,123800,1553107290,8720,8720,8720,8720,133
20230614,123700,1551947530,8730,8720,8730,8720,151
20230614,123600,1550630800,8730,8730,8730,8730,1
20230614,123500,1550622070,8720,8710,8730,8710,988
20230614,123400,1542013710,8710,8710,8710,8710,321
20230614,123300,1539217800,8710,8730,8740,8710,532
20230614,123200,1534574950,8740,8730,8740,8730,222
20230614,123100,1532636580,8730,8740,8740,8730,388
20230614,123000,1529248830,8730,8730,8740,8730,250
20230614,122900,1527066320,8750,8750,8750,8750,2341
20230614,122800,1506582570,8760,8760,8770,8760,295
20230614,122700,1503998350,8760,8770,8770,8760,326
20230614,122600,1501142570,8760,8760,8760,8760,826
20230614,122500,1493906810,8760,8770,8770,8760,204
20230614,122400,1492119750,8760,8760,8760,8760,127
20230614,122300,1491007230,8770,8760,8770,8760,168
20230614,122200,1489535530,8760,8770,8770,8760,376
20230614,122100,1486241260,8770,8770,8770,8770,40
20230614,122000,1485890460,8770,8770,8780,8770,26
20230614,121900,1485662430,8790,8780,8790,8780,415
20230614,121800,1482018720,8780,8780,8780,8780,762
20230614,121700,1475328360,8780,8780,8790,8780,222
20230614,121600,1473378550,8790,8790,8790,8790,170
20230614,121500,1471884250,8790,8780,8790,8780,975
20230614,121400,1463315490,8790,8790,8790,8780,44
20230614,121300,1462929060,8780,8790,8790,8780,156
20230614,121200,1461559370,8780,8790,8790,8780,156
20230614,121100,1460189680,8780,8780,8790,8780,352
20230614,121000,1457099110,8790,8790,8790,8780,118
20230614,120900,1456063050,8780,8770,8780,8770,361
20230614,120800,1452897000,8780,8780,8780,8780,1
20230614,120700,1452888220,8770,8780,8780,8770,1373
20230614,120600,1440843110,8790,8780,8790,8780,221
20230614,120500,1438901740,8790,8790,8790,8780,29
20230614,120400,1438646890,8820,8790,8820,8790,504
20230614,120300,1434216700,8820,8810,8820,8810,121
20230614,120200,1433150680,8810,8810,8810,8810,0
20230614,120100,1433150680,8810,8780,8810,8780,2928
20230614,120000,1407405740,8770,8770,8770,8770,3
20230614,115900,1407379430,8780,8780,8780,8780,0
20230614,115800,1407379430,8780,8780,8780,8780,0
20230614,115700,1407379430,8780,8780,8780,8780,0
20230614,115600,1407379430,8780,8780,8780,8750,102
20230614,115500,1406484170,8790,8780,8790,8760,1101
20230614,115400,1396833500,8790,8790,8790,8790,28
20230614,115300,1396587380,8800,8780,8800,8780,102
20230614,115200,1395691340,8780,8790,8790,8780,209
20230614,115100,1393854780,8820,8820,8820,8820,0
20230614,115000,1393854780,8820,8820,8820,8820,0
20230614,114900,1393854780,8820,8820,8820,8820,13
20230614,114800,1393740120,8840,8840,8840,8840,0
20230614,114700,1393740120,8840,8820,8840,8800,9460
20230614,114600,1310259350,8830,8820,8830,8820,435
20230614,114500,1306421770,8820,8820,8840,8820,1554
20230614,114400,1292707410,8820,8820,8820,8810,830
20230614,114300,1285387290,8820,8760,8820,8760,6867
20230614,114200,1225039640,8760,8750,8760,8750,51
20230614,114100,1224593380,8760,8760,8760,8760,0
20230614,114000,1224593380,8760,8760,8760,8750,179
20230614,113900,1223027020,8750,8750,8750,8750,584
20230614,113800,1217917020,8750,8750,8750,8750,604
20230614,113700,1212632020,8750,8750,8750,8750,512
20230614,113600,1208152020,8750,8730,8750,8730,80
20230614,113500,1207453600,8730,8730,8730,8730,40
20230614,113400,1207104400,8730,8710,8730,8700,798
20230614,113300,1200156790,8720,8720,8720,8720,383
20230614,113200,1196817030,8730,8720,8730,8720,428
20230614,113100,1193084830,8730,8730,8740,8730,156
20230614,113000,1191722940,8750,8750,8750,8730,1061
20230614,112900,1182439210,8770,8770,8770,8770,0
20230614,112800,1182439210,8770,8770,8770,8770,1
20230614,112700,1182430440,8750,8750,8750,8750,8
20230614,112600,1182360440,8780,8780,8780,8780,0
20230614,112500,1182360440,8780,8760,8780,8760,236
20230614,112400,1180293020,8780,8760,8780,8760,6
20230614,112300,1180240440,8780,8760,8780,8760,684
20230614,112200,1174236950,8760,8750,8760,8750,320
20230614,112100,1171436650,8750,8740,8750,8720,2289
20230614,112000,1151415960,8730,8740,8740,8720,275
20230614,111900,1149014990,8760,8760,8760,8760,1
20230614,111800,1149006230,8720,8750,8750,8720,25
20230614,111700,1148788160,8770,8700,8770,8690,3229
20230614,111600,1120607190,8690,8670,8690,8670,890
20230614,111500,1112873410,8680,8680,8680,8680,0
20230614,111400,1112873410,8680,8680,8680,8680,1
20230614,111300,1112864730,8670,8670,8670,8670,351
20230614,111200,1109821560,8690,8680,8690,8680,101
20230614,111100,1108944860,8680,8690,8690,8680,1252
20230614,111000,1098067490,8680,8660,8690,8660,1950
20230614,110900,1081158380,8640,8660,8660,8640,3191
20230614,110800,1053525790,8660,8660,8660,8660,0
20230614,110700,1053525790,8660,8660,8660,8660,402
20230614,110600,1050044470,8660,8660,8660,8660,0
20230614,110500,1050044470,8660,8660,8660,8660,1
20230614,110400,1050035810,8660,8650,8660,8640,1062
20230614,110300,1040848620,8650,8650,8650,8650,201
20230614,110200,1039109970,8640,8640,8640,8640,223
20230614,110100,1037183250,8640,8640,8640,8640,10
20230614,110000,1037096850,8650,8650,8650,8650,0
20230614,105900,1037096850,8650,8650,8650,8650,0
20230614,105800,1037096850,8650,8650,8650,8650,3999
20230614,105700,1002505500,8650,8640,8650,8640,301
20230614,105600,999904850,8640,8640,8640,8640,61
20230614,105500,999377810,8650,8610,8650,8610,2
20230614,105400,999360550,8650,8650,8650,8650,0
20230614,105300,999360550,8650,8650,8650,8650,0
20230614,105200,999360550,8650,8650,8650,8650,0
20230614,105100,999360550,8650,8650,8650,8590,14
20230614,105000,999239570,8590,8590,8590,8590,0
20230614,104900,999239570,8590,8590,8590,8590,1
20230614,104800,999230980,8650,8640,8650,8570,5561
20230614,104700,951442620,8650,8620,8650,8620,2424
20230614,104600,930513760,8620,8610,8620,8600,478
20230614,104500,926397670,8600,8600,8600,8590,623
20230614,104400,921040120,8590,8590,8600,8580,143
20230614,104300,919811780,8590,8590,8590,8590,10
20230614,104200,919725880,8590,8590,8590,8590,10
20230614,104100,919639980,8590,8590,8590,8590,12
20230614,104000,919536900,8590,8590,8590,8590,352
20230614,103900,916513220,8590,8590,8590,8560,41
20230614,103800,916161510,8570,8590,8590,8570,3
20230614,103700,916135760,8560,8590,8590,8560,5550
20230614,103600,868535210,8590,8590,8590,8590,1
20230614,103500,868526620,8590,8600,8600,8590,571
20230614,103400,863617010,8620,8620,8620,8620,1
20230614,103300,863608390,8620,8610,8620,8600,411
20230614,103200,860071510,8620,8620,8620,8620,500
20230614,103100,855761510,8620,8620,8620,8620,156
20230614,103000,854416790,8620,8620,8620,8620,0
20230614,102900,854416790,8620,8590,8620,8590,92
20230614,102800,853626450,8590,8580,8590,8580,2404
20230614,102700,832985310,8590,8620,8620,8580,5499
20230614,102600,785726360,8610,8610,8610,8610,906
20230614,102500,777925700,8610,8610,8610,8600,1286
20230614,102400,766853400,8610,8610,8610,8600,3593
20230614,102300,735937710,8610,8610,8620,8610,447
20230614,102200,732089030,8620,8620,8620,8620,7
20230614,102100,732028690,8620,8620,8620,8620,9
20230614,102000,731951110,8640,8630,8640,8610,49
20230614,101900,731528850,8640,8640,8640,8640,0
20230614,101800,731528850,8640,8640,8640,8640,7
20230614,101700,731468370,8610,8620,8640,8610,1186
20230614,101600,721255310,8620,8620,8640,8620,165
20230614,101500,719832990,8620,8640,8640,8620,357
20230614,101400,716752090,8640,8630,8650,8630,120
20230614,101300,715714390,8650,8640,8650,8640,2
20230614,101200,715697100,8640,8610,8670,8610,167
20230614,101100,714254220,8620,8640,8670,8620,1278
20230614,101000,703235580,8670,8670,8670,8670,46
20230614,100900,702836760,8680,8680,8680,8680,100
20230614,100800,701968760,8630,8680,8680,8630,141
20230614,100700,700751880,8680,8690,8690,8630,24
20230614,100600,700543590,8630,8630,8630,8630,3
20230614,100500,700517700,8690,8690,8690,8690,0
20230614,100400,700517700,8690,8620,8690,8620,7
20230614,100300,700456940,8650,8640,8650,8620,1431
20230614,100200,688106940,8650,8690,8690,8650,1440
20230614,100100,675647030,8660,8690,8690,8660,1210
20230614,100000,665156300,8680,8700,8700,8680,122
20230614,095900,664096570,8700,8710,8720,8700,4393
20230614,095800,625876310,8720,8720,8720,8720,5
20230614,095700,625832710,8720,8720,8720,8720,10
20230614,095600,625745510,8700,8710,8720,8700,742
20230614,095500,619280170,8720,8700,8720,8700,461
20230614,095400,615268650,8720,8690,8720,8690,1581
20230614,095300,601514080,8690,8690,8690,8670,2102
20230614,095200,583289410,8670,8660,8690,8660,3932
20230614,095100,549199300,8670,8630,8670,8630,82
20230614,095000,548491600,8670,8630,8670,8630,2
20230614,094900,548474300,8630,8630,8630,8630,102
20230614,094800,547594040,8630,8630,8630,8630,331
20230614,094700,544737510,8610,8630,8630,8610,101
20230614,094600,543867280,8630,8610,8630,8610,2902
20230614,094500,518881020,8610,8630,8630,8610,2130
20230614,094400,500536850,8630,8630,8630,8620,387
20230614,094300,497200640,8630,8650,8650,8630,1777
20230614,094200,481856480,8640,8650,8650,8640,2355
20230614,094100,461486790,8670,8660,8670,8650,626
20230614,094000,456066160,8650,8690,8690,8650,7437
20230614,093900,391587830,8690,8690,8690,8690,1
20230614,093800,391579140,8670,8670,8670,8670,88
20230614,093700,390816180,8670,8670,8690,8670,342
20230614,093600,387851020,8670,8680,8690,8670,135
20230614,093500,386680050,8670,8670,8690,8670,134
20230614,093400,385515690,8690,8690,8690,8670,3
20230614,093300,385489640,8670,8690,8690,8670,2057
20230614,093200,367649780,8690,8670,8690,8670,17
20230614,093100,367502250,8690,8680,8700,8670,3465
20230614,093000,337427880,8700,8700,8700,8680,3595
20230614,092900,306213810,8700,8680,8700,8680,593
20230614,092800,301060040,8700,8680,8700,8680,131
20230614,092700,299920940,8680,8680,8700,8680,243
20230614,092600,297811280,8680,8680,8680,8680,1753
20230614,092500,282595240,8700,8700,8700,8680,827
20230614,092400,275410100,8700,8700,8710,8700,821
20230614,092300,268266200,8720,8700,8720,8700,65
20230614,092200,267700040,8720,8700,8720,8700,2775
20230614,092100,243541580,8710,8700,8710,8700,542
20230614,092000,238825280,8710,8720,8720,8710,503
20230614,091900,234442330,8730,8740,8740,8720,562
20230614,091800,229534320,8740,8730,8750,8730,52
20230614,091700,229079740,8760,8750,8760,8730,1036
20230614,091600,220021010,8760,8760,8760,8760,514
20230614,091500,215518370,8760,8760,8760,8760,270
20230614,091400,213153170,8760,8810,8810,8760,1392
20230614,091300,200950900,8780,8810,8830,8780,506
20230614,091200,196489220,8840,8810,8840,8770,3322
20230614,091100,167165140,8810,8760,8810,8760,142
20230614,091000,165915620,8830,8740,8830,8690,688
20230614,090900,159870920,8740,8720,8740,8670,906
20230614,090800,151979410,8720,8710,8720,8660,896
20230614,090700,144176300,8660,8660,8710,8650,3349
20230614,090600,115059440,8660,8660,8690,8660,1448
20230614,090500,102519580,8660,8690,8710,8660,3769
20230614,090400,69813430,8690,8690,8710,8680,1271
20230614,090300,58767630,8710,8710,8710,8680,732
20230614,090200,52405340,8680,8750,8750,8680,1804
20230614,090100,36671790,8760,8780,8800,8730,2132
20230614,090000,17979120,8780,8840,8850,8780,2036