KissMeData/217820/min/candle-20230614.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230614,211600,5814702110,9380,9380,9380,9380,13657
20230614,211500,5814702110,9380,9380,9380,9380,0
20230614,211400,5814702110,9380,9380,9380,9380,0
20230614,211300,5814702110,9380,9380,9380,9380,0
20230614,211200,5814702110,9380,9380,9380,9380,0
20230614,211100,5814702110,9380,9380,9380,9380,0
20230614,211000,5814702110,9380,9380,9380,9380,0
20230614,210900,5814702110,9380,9380,9380,9380,0
20230614,210800,5814702110,9380,9380,9380,9380,0
20230614,210700,5814702110,9380,9380,9380,9380,0
20230614,210600,5814702110,9380,9380,9380,9380,0
20230614,210500,5814702110,9380,9380,9380,9380,0
20230614,210400,5814702110,9380,9380,9380,9380,0
20230614,210300,5814702110,9380,9380,9380,9380,0
20230614,210200,5814702110,9380,9380,9380,9380,0
20230614,210100,5814702110,9380,9380,9380,9380,0
20230614,210000,5814702110,9380,9380,9380,9380,0
20230614,205900,5814702110,9380,9380,9380,9380,0
20230614,205800,5814702110,9380,9380,9380,9380,0
20230614,205700,5814702110,9380,9380,9380,9380,0
20230614,205600,5814702110,9380,9380,9380,9380,0
20230614,205500,5814702110,9380,9380,9380,9380,0
20230614,205400,5814702110,9380,9380,9380,9380,0
20230614,205300,5814702110,9380,9380,9380,9380,0
20230614,205200,5814702110,9380,9380,9380,9380,0
20230614,205100,5814702110,9380,9380,9380,9380,0
20230614,205000,5814702110,9380,9380,9380,9380,0
20230614,204900,5814702110,9380,9380,9380,9380,0
20230614,204800,5814702110,9380,9380,9380,9380,0
20230614,204700,5814702110,9380,9380,9380,9380,0
20230614,204600,5814702110,9380,9380,9380,9380,13657
20230614,204500,5814702110,9380,9380,9380,9380,0
20230614,204400,5814702110,9380,9380,9380,9380,0
20230614,204300,5814702110,9380,9380,9380,9380,0
20230614,204200,5814702110,9380,9380,9380,9380,0
20230614,204100,5814702110,9380,9380,9380,9380,0
20230614,204000,5814702110,9380,9380,9380,9380,0
20230614,203900,5814702110,9380,9380,9380,9380,0
20230614,203800,5814702110,9380,9380,9380,9380,0
20230614,203700,5814702110,9380,9380,9380,9380,0
20230614,203600,5814702110,9380,9380,9380,9380,0
20230614,203500,5814702110,9380,9380,9380,9380,0
20230614,203400,5814702110,9380,9380,9380,9380,0
20230614,203300,5814702110,9380,9380,9380,9380,0
20230614,203200,5814702110,9380,9380,9380,9380,0
20230614,203100,5814702110,9380,9380,9380,9380,0
20230614,203000,5814702110,9380,9380,9380,9380,0
20230614,202900,5814702110,9380,9380,9380,9380,0
20230614,202800,5814702110,9380,9380,9380,9380,0
20230614,202700,5814702110,9380,9380,9380,9380,0
20230614,202600,5814702110,9380,9380,9380,9380,0
20230614,202500,5814702110,9380,9380,9380,9380,0
20230614,202400,5814702110,9380,9380,9380,9380,0
20230614,202300,5814702110,9380,9380,9380,9380,0
20230614,202200,5814702110,9380,9380,9380,9380,0
20230614,202100,5814702110,9380,9380,9380,9380,0
20230614,202000,5814702110,9380,9380,9380,9380,0
20230614,201900,5814702110,9380,9380,9380,9380,0
20230614,201800,5814702110,9380,9380,9380,9380,0
20230614,201700,5814702110,9380,9380,9380,9380,0
20230614,201600,5814702110,9380,9380,9380,9380,13657
20230614,201500,5814702110,9380,9380,9380,9380,0
20230614,201400,5814702110,9380,9380,9380,9380,0
20230614,201300,5814702110,9380,9380,9380,9380,0
20230614,201200,5814702110,9380,9380,9380,9380,0
20230614,201100,5814702110,9380,9380,9380,9380,0
20230614,201000,5814702110,9380,9380,9380,9380,0
20230614,200900,5814702110,9380,9380,9380,9380,0
20230614,200800,5814702110,9380,9380,9380,9380,0
20230614,200700,5814702110,9380,9380,9380,9380,0
20230614,200600,5814702110,9380,9380,9380,9380,0
20230614,200500,5814702110,9380,9380,9380,9380,0
20230614,200400,5814702110,9380,9380,9380,9380,0
20230614,200300,5814702110,9380,9380,9380,9380,0
20230614,200200,5814702110,9380,9380,9380,9380,0
20230614,200100,5814702110,9380,9380,9380,9380,0
20230614,200000,5814702110,9380,9380,9380,9380,0
20230614,195900,5814702110,9380,9380,9380,9380,0
20230614,195800,5814702110,9380,9380,9380,9380,0
20230614,195700,5814702110,9380,9380,9380,9380,0
20230614,195600,5814702110,9380,9380,9380,9380,0
20230614,195500,5814702110,9380,9380,9380,9380,0
20230614,195400,5814702110,9380,9380,9380,9380,0
20230614,195300,5814702110,9380,9380,9380,9380,0
20230614,195200,5814702110,9380,9380,9380,9380,0
20230614,195100,5814702110,9380,9380,9380,9380,0
20230614,195000,5814702110,9380,9380,9380,9380,0
20230614,194900,5814702110,9380,9380,9380,9380,0
20230614,194800,5814702110,9380,9380,9380,9380,0
20230614,194700,5814702110,9380,9380,9380,9380,0
20230614,194600,5814702110,9380,9380,9380,9380,13657
20230614,194500,5814702110,9380,9380,9380,9380,0
20230614,194400,5814702110,9380,9380,9380,9380,0
20230614,194300,5814702110,9380,9380,9380,9380,0
20230614,194200,5814702110,9380,9380,9380,9380,0
20230614,194100,5814702110,9380,9380,9380,9380,0
20230614,194000,5814702110,9380,9380,9380,9380,0
20230614,193900,5814702110,9380,9380,9380,9380,0
20230614,193800,5814702110,9380,9380,9380,9380,0
20230614,193700,5814702110,9380,9380,9380,9380,0
20230614,193600,5814702110,9380,9380,9380,9380,0
20230614,193500,5814702110,9380,9380,9380,9380,0
20230614,193400,5814702110,9380,9380,9380,9380,0
20230614,193300,5814702110,9380,9380,9380,9380,0
20230614,193200,5814702110,9380,9380,9380,9380,0
20230614,193100,5814702110,9380,9380,9380,9380,0
20230614,193000,5814702110,9380,9380,9380,9380,0
20230614,192900,5814702110,9380,9380,9380,9380,0
20230614,192800,5814702110,9380,9380,9380,9380,0
20230614,192700,5814702110,9380,9380,9380,9380,0
20230614,192600,5814702110,9380,9380,9380,9380,0
20230614,192500,5814702110,9380,9380,9380,9380,0
20230614,192400,5814702110,9380,9380,9380,9380,0
20230614,192300,5814702110,9380,9380,9380,9380,0
20230614,192200,5814702110,9380,9380,9380,9380,0
20230614,192100,5814702110,9380,9380,9380,9380,0
20230614,192000,5814702110,9380,9380,9380,9380,0
20230614,191900,5814702110,9380,9380,9380,9380,0
20230614,191800,5814702110,9380,9380,9380,9380,0
20230614,191700,5814702110,9380,9380,9380,9380,0
20230614,191600,5814702110,9380,9380,9380,9380,13657
20230614,191500,5814702110,9380,9380,9380,9380,0
20230614,191400,5814702110,9380,9380,9380,9380,0
20230614,191300,5814702110,9380,9380,9380,9380,0
20230614,191200,5814702110,9380,9380,9380,9380,0
20230614,191100,5814702110,9380,9380,9380,9380,0
20230614,191000,5814702110,9380,9380,9380,9380,0
20230614,190900,5814702110,9380,9380,9380,9380,0
20230614,190800,5814702110,9380,9380,9380,9380,0
20230614,190700,5814702110,9380,9380,9380,9380,0
20230614,190600,5814702110,9380,9380,9380,9380,0
20230614,190500,5814702110,9380,9380,9380,9380,0
20230614,190400,5814702110,9380,9380,9380,9380,0
20230614,190300,5814702110,9380,9380,9380,9380,0
20230614,190200,5814702110,9380,9380,9380,9380,0
20230614,190100,5814702110,9380,9380,9380,9380,0
20230614,190000,5814702110,9380,9380,9380,9380,0
20230614,185900,5814702110,9380,9380,9380,9380,0
20230614,185800,5814702110,9380,9380,9380,9380,0
20230614,185700,5814702110,9380,9380,9380,9380,0
20230614,185600,5814702110,9380,9380,9380,9380,0
20230614,185500,5814702110,9380,9380,9380,9380,0
20230614,185400,5814702110,9380,9380,9380,9380,0
20230614,185300,5814702110,9380,9380,9380,9380,0
20230614,185200,5814702110,9380,9380,9380,9380,0
20230614,185100,5814702110,9380,9380,9380,9380,0
20230614,185000,5814702110,9380,9380,9380,9380,0
20230614,184900,5814702110,9380,9380,9380,9380,0
20230614,184800,5814702110,9380,9380,9380,9380,0
20230614,184700,5814702110,9380,9380,9380,9380,0
20230614,184600,5814702110,9380,9380,9380,9380,13657
20230614,184500,5814702110,9380,9380,9380,9380,0
20230614,184400,5814702110,9380,9380,9380,9380,0
20230614,184300,5814702110,9380,9380,9380,9380,0
20230614,184200,5814702110,9380,9380,9380,9380,0
20230614,184100,5814702110,9380,9380,9380,9380,0
20230614,184000,5814702110,9380,9380,9380,9380,0
20230614,183900,5814702110,9380,9380,9380,9380,0
20230614,183800,5814702110,9380,9380,9380,9380,0
20230614,183700,5814702110,9380,9380,9380,9380,0
20230614,183600,5814702110,9380,9380,9380,9380,0
20230614,183500,5814702110,9380,9380,9380,9380,0
20230614,183400,5814702110,9380,9380,9380,9380,0
20230614,183300,5814702110,9380,9380,9380,9380,0
20230614,183200,5814702110,9380,9380,9380,9380,0
20230614,183100,5814702110,9380,9380,9380,9380,0
20230614,183000,5814702110,9380,9380,9380,9380,0
20230614,182900,5814702110,9380,9380,9380,9380,0
20230614,182800,5814702110,9380,9380,9380,9380,0
20230614,182700,5814702110,9380,9380,9380,9380,0
20230614,182600,5814702110,9380,9380,9380,9380,0
20230614,182500,5814702110,9380,9380,9380,9380,0
20230614,182400,5814702110,9380,9380,9380,9380,0
20230614,182300,5814702110,9380,9380,9380,9380,0
20230614,182200,5814702110,9380,9380,9380,9380,0
20230614,182100,5814702110,9380,9380,9380,9380,0
20230614,182000,5814702110,9380,9380,9380,9380,0
20230614,181900,5814702110,9380,9380,9380,9380,0
20230614,181800,5814702110,9380,9380,9380,9380,0
20230614,181700,5814702110,9380,9380,9380,9380,0
20230614,181600,5814702110,9380,9380,9380,9380,13657
20230614,181500,5814702110,9380,9380,9380,9380,0
20230614,181400,5814702110,9380,9380,9380,9380,0
20230614,181300,5814702110,9380,9380,9380,9380,0
20230614,181200,5814702110,9380,9380,9380,9380,0
20230614,181100,5814702110,9380,9380,9380,9380,0
20230614,181000,5814702110,9380,9380,9380,9380,0
20230614,180900,5814702110,9380,9380,9380,9380,0
20230614,180800,5814702110,9380,9380,9380,9380,0
20230614,180700,5814702110,9380,9380,9380,9380,0
20230614,180600,5814702110,9380,9380,9380,9380,0
20230614,180500,5814702110,9380,9380,9380,9380,0
20230614,180400,5814702110,9380,9380,9380,9380,0
20230614,180300,5814702110,9380,9380,9380,9380,0
20230614,180200,5814702110,9380,9380,9380,9380,0
20230614,180100,5814702110,9380,9380,9380,9380,0
20230614,180000,5814702110,9380,9380,9380,9380,0
20230614,175900,5814702110,9380,9380,9380,9380,0
20230614,175800,5814702110,9380,9380,9380,9380,0
20230614,175700,5814702110,9380,9380,9380,9380,0
20230614,175600,5814702110,9380,9380,9380,9380,0
20230614,175500,5814702110,9380,9380,9380,9380,0
20230614,175400,5814702110,9380,9380,9380,9380,0
20230614,175300,5814702110,9380,9380,9380,9380,0
20230614,175200,5814702110,9380,9380,9380,9380,0
20230614,175100,5814702110,9380,9380,9380,9380,0
20230614,175000,5814702110,9380,9380,9380,9380,0
20230614,174900,5814702110,9380,9380,9380,9380,0
20230614,174800,5814702110,9380,9380,9380,9380,0
20230614,174700,5814702110,9380,9380,9380,9380,0
20230614,174600,5814702110,9380,9380,9380,9380,13657
20230614,174500,5814702110,9380,9380,9380,9380,0
20230614,174400,5814702110,9380,9380,9380,9380,0
20230614,174300,5814702110,9380,9380,9380,9380,0
20230614,174200,5814702110,9380,9380,9380,9380,0
20230614,174100,5814702110,9380,9380,9380,9380,0
20230614,174000,5814702110,9380,9380,9380,9380,0
20230614,173900,5814702110,9380,9380,9380,9380,0
20230614,173800,5814702110,9380,9380,9380,9380,0
20230614,173700,5814702110,9380,9380,9380,9380,0
20230614,173600,5814702110,9380,9380,9380,9380,0
20230614,173500,5814702110,9380,9380,9380,9380,0
20230614,173400,5814702110,9380,9380,9380,9380,0
20230614,173300,5814702110,9380,9380,9380,9380,0
20230614,173200,5814702110,9380,9380,9380,9380,0
20230614,173100,5814702110,9380,9380,9380,9380,0
20230614,173000,5814702110,9380,9380,9380,9380,0
20230614,172900,5814702110,9380,9380,9380,9380,0
20230614,172800,5814702110,9380,9380,9380,9380,0
20230614,172700,5814702110,9380,9380,9380,9380,0
20230614,172600,5814702110,9380,9380,9380,9380,0
20230614,172500,5814702110,9380,9380,9380,9380,0
20230614,172400,5814702110,9380,9380,9380,9380,0
20230614,172300,5814702110,9380,9380,9380,9380,0
20230614,172200,5814702110,9380,9380,9380,9380,0
20230614,172100,5814702110,9380,9380,9380,9380,0
20230614,172000,5814702110,9380,9380,9380,9380,0
20230614,171900,5814702110,9380,9380,9380,9380,0
20230614,171800,5814702110,9380,9380,9380,9380,0
20230614,171700,5814702110,9380,9380,9380,9380,0
20230614,171600,5814702110,9380,9380,9380,9380,13657
20230614,171500,5814702110,9380,9380,9380,9380,0
20230614,171400,5814702110,9380,9380,9380,9380,0
20230614,171300,5814702110,9380,9380,9380,9380,0
20230614,171200,5814702110,9380,9380,9380,9380,0
20230614,171100,5814702110,9380,9380,9380,9380,0
20230614,171000,5814702110,9380,9380,9380,9380,0
20230614,170900,5814702110,9380,9380,9380,9380,0
20230614,170800,5814702110,9380,9380,9380,9380,0
20230614,170700,5814702110,9380,9380,9380,9380,0
20230614,170600,5814702110,9380,9380,9380,9380,0
20230614,170500,5814702110,9380,9380,9380,9380,0
20230614,170400,5814702110,9380,9380,9380,9380,0
20230614,170300,5814702110,9380,9380,9380,9380,0
20230614,170200,5814702110,9380,9380,9380,9380,0
20230614,170100,5814702110,9380,9380,9380,9380,0
20230614,170000,5814702110,9380,9380,9380,9380,0
20230614,165900,5814702110,9380,9380,9380,9380,0
20230614,165800,5814702110,9380,9380,9380,9380,0
20230614,165700,5814702110,9380,9380,9380,9380,0
20230614,165600,5814702110,9380,9380,9380,9380,0
20230614,165500,5814702110,9380,9380,9380,9380,0
20230614,165400,5814702110,9380,9380,9380,9380,0
20230614,165300,5814702110,9380,9380,9380,9380,0
20230614,165200,5814702110,9380,9380,9380,9380,0
20230614,165100,5814702110,9380,9380,9380,9380,0
20230614,165000,5814702110,9380,9380,9380,9380,0
20230614,164900,5814702110,9380,9380,9380,9380,0
20230614,164800,5814702110,9380,9380,9380,9380,0
20230614,164700,5814702110,9380,9380,9380,9380,0
20230614,164600,5814702110,9380,9380,9380,9380,13657
20230614,164500,5814702110,9380,9380,9380,9380,0
20230614,164400,5814702110,9380,9380,9380,9380,0
20230614,164300,5814702110,9380,9380,9380,9380,0
20230614,164200,5814702110,9380,9380,9380,9380,0
20230614,164100,5814702110,9380,9380,9380,9380,0
20230614,164000,5814702110,9380,9380,9380,9380,0
20230614,163900,5814702110,9380,9380,9380,9380,0
20230614,163800,5814702110,9380,9380,9380,9380,0
20230614,163700,5814702110,9380,9380,9380,9380,0
20230614,163600,5814702110,9380,9380,9380,9380,0
20230614,163500,5814702110,9380,9380,9380,9380,0
20230614,163400,5814702110,9380,9380,9380,9380,0
20230614,163300,5814702110,9380,9380,9380,9380,0
20230614,163200,5814702110,9380,9380,9380,9380,0
20230614,163100,5814702110,9380,9380,9380,9380,0
20230614,163000,5814702110,9380,9380,9380,9380,0
20230614,162900,5814702110,9380,9380,9380,9380,0
20230614,162800,5814702110,9380,9380,9380,9380,0
20230614,162700,5814702110,9380,9380,9380,9380,0
20230614,162600,5814702110,9380,9380,9380,9380,0
20230614,162500,5814702110,9380,9380,9380,9380,0
20230614,162400,5814702110,9380,9380,9380,9380,0
20230614,162300,5814702110,9380,9380,9380,9380,0
20230614,162200,5814702110,9380,9380,9380,9380,0
20230614,162100,5814702110,9380,9380,9380,9380,0
20230614,162000,5814702110,9380,9380,9380,9380,0
20230614,161900,5814702110,9380,9380,9380,9380,0
20230614,161800,5814702110,9380,9380,9380,9380,0
20230614,161700,5814702110,9380,9380,9380,9380,0
20230614,161600,5814702110,9380,9380,9380,9380,13657
20230614,161500,5814702110,9380,9380,9380,9380,0
20230614,161400,5814702110,9380,9380,9380,9380,0
20230614,161300,5814702110,9380,9380,9380,9380,0
20230614,161200,5814702110,9380,9380,9380,9380,0
20230614,161100,5814702110,9380,9380,9380,9380,0
20230614,161000,5814702110,9380,9380,9380,9380,0
20230614,160900,5814702110,9380,9380,9380,9380,0
20230614,160800,5814702110,9380,9380,9380,9380,0
20230614,160700,5814702110,9380,9380,9380,9380,0
20230614,160600,5814702110,9380,9380,9380,9380,0
20230614,160500,5814702110,9380,9380,9380,9380,0
20230614,160400,5814702110,9380,9380,9380,9380,0
20230614,160300,5814702110,9380,9380,9380,9380,0
20230614,160200,5814702110,9380,9380,9380,9380,0
20230614,160100,5814702110,9380,9380,9380,9380,0
20230614,160000,5814702110,9380,9380,9380,9380,0
20230614,155900,5814702110,9380,9380,9380,9380,0
20230614,155800,5814702110,9380,9380,9380,9380,0
20230614,155700,5814702110,9380,9380,9380,9380,0
20230614,155600,5814702110,9380,9380,9380,9380,0
20230614,155500,5814702110,9380,9380,9380,9380,0
20230614,155400,5814702110,9380,9380,9380,9380,0
20230614,155300,5814702110,9380,9380,9380,9380,0
20230614,155200,5814702110,9380,9380,9380,9380,0
20230614,155100,5814702110,9380,9380,9380,9380,0
20230614,155000,5814702110,9380,9380,9380,9380,0
20230614,154900,5814702110,9380,9380,9380,9380,0
20230614,154800,5814702110,9380,9380,9380,9380,0
20230614,154700,5814702110,9380,9380,9380,9380,0
20230614,154600,5814702110,9380,9380,9380,9380,13657
20230614,154500,5814702110,9380,9380,9380,9380,0
20230614,154400,5814702110,9380,9380,9380,9380,0
20230614,154300,5814702110,9380,9380,9380,9380,0
20230614,154200,5814702110,9380,9380,9380,9380,0
20230614,154100,5814702110,9380,9380,9380,9380,0
20230614,154000,5814702110,9380,9380,9380,9380,0
20230614,153900,5814702110,9380,9380,9380,9380,0
20230614,153800,5814702110,9380,9380,9380,9380,0
20230614,153700,5814702110,9380,9380,9380,9380,0
20230614,153600,5814702110,9380,9380,9380,9380,0
20230614,153500,5814702110,9380,9380,9380,9380,0
20230614,153400,5814702110,9380,9380,9380,9380,0
20230614,153300,5814702110,9380,9380,9380,9380,0
20230614,153200,5814702110,9380,9380,9380,9380,0
20230614,153100,5814702110,9380,9380,9380,9380,0
20230614,153000,5814702110,9380,9380,9380,9380,13657
20230614,152900,5686599450,9390,9390,9390,9390,0
20230614,152800,5686599450,9390,9390,9390,9390,0
20230614,152700,5686599450,9390,9390,9390,9390,0
20230614,152600,5686599450,9390,9390,9390,9390,0
20230614,152500,5686599450,9390,9390,9390,9390,0
20230614,152400,5686599450,9390,9390,9390,9390,0
20230614,152300,5686599450,9390,9390,9390,9390,0
20230614,152200,5686599450,9390,9390,9390,9390,0
20230614,152100,5686599450,9390,9390,9390,9390,0
20230614,152000,5686599450,9390,9390,9390,9390,0
20230614,151900,5686599450,9390,9390,9400,9380,994
20230614,151800,5677265650,9390,9390,9390,9390,1236
20230614,151700,5665659610,9390,9390,9390,9380,582
20230614,151600,5660198430,9380,9410,9410,9380,976
20230614,151500,5651033470,9400,9410,9410,9380,1217
20230614,151400,5639606840,9390,9400,9410,9380,3053
20230614,151300,5610939920,9410,9400,9420,9400,169
20230614,151200,5609349730,9390,9410,9420,9390,696
20230614,151100,5602804910,9410,9400,9420,9400,333
20230614,151000,5599673360,9400,9390,9420,9390,583
20230614,150900,5594198860,9390,9400,9410,9390,1336
20230614,150800,5581649520,9410,9420,9420,9390,2094
20230614,150700,5561974930,9420,9420,9430,9400,1529
20230614,150600,5547590420,9420,9420,9420,9420,58
20230614,150500,5547044060,9420,9410,9420,9410,195
20230614,150400,5545209100,9410,9400,9410,9400,860
20230614,150300,5537123870,9400,9390,9400,9390,660
20230614,150200,5530924870,9390,9390,9400,9390,1744
20230614,150100,5514547510,9390,9380,9390,9370,676
20230614,150000,5508204170,9380,9380,9380,9370,1337
20230614,145900,5495673120,9380,9390,9400,9380,425
20230614,145800,5491685390,9400,9410,9410,9390,3041
20230614,145700,5463120960,9410,9390,9410,9390,331
20230614,145600,5460009890,9390,9380,9400,9380,1865
20230614,145500,5442491000,9380,9380,9390,9380,1185
20230614,145400,5431375480,9390,9370,9390,9350,546
20230614,145300,5426257280,9350,9350,9370,9340,292
20230614,145200,5423527950,9350,9330,9350,9320,5601
20230614,145100,5371232340,9330,9330,9330,9330,1013
20230614,145000,5361781050,9330,9330,9340,9330,2031
20230614,144900,5342830850,9340,9350,9350,9340,1533
20230614,144800,5328512330,9350,9350,9350,9340,1691
20230614,144700,5312707510,9370,9350,9370,9350,314
20230614,144600,5309771530,9350,9360,9370,9350,2517
20230614,144500,5286206820,9360,9370,9370,9360,876
20230614,144400,5278005090,9370,9380,9380,9360,1394
20230614,144300,5264942370,9380,9380,9390,9380,390
20230614,144200,5261282540,9380,9380,9390,9380,468
20230614,144100,5256892650,9390,9380,9390,9380,2060
20230614,144000,5237568090,9380,9390,9390,9380,875
20230614,143900,5229357920,9390,9390,9390,9380,1215
20230614,143800,5217959070,9380,9390,9390,9380,180
20230614,143700,5216270040,9390,9380,9390,9380,524
20230614,143600,5211354770,9390,9390,9390,9390,879
20230614,143500,5203100960,9390,9400,9400,9390,518
20230614,143400,5198231900,9390,9390,9390,9390,1034
20230614,143300,5188522640,9390,9390,9400,9390,591
20230614,143200,5182973140,9390,9400,9400,9390,699
20230614,143100,5176409510,9390,9390,9400,9390,2753
20230614,143000,5150558820,9400,9390,9400,9390,1184
20230614,142900,5139439310,9400,9390,9400,9380,3526
20230614,142800,5106330430,9390,9380,9390,9380,588
20230614,142700,5100813670,9390,9380,9390,9380,320
20230614,142600,5097811060,9380,9370,9380,9370,1380
20230614,142500,5084879640,9370,9360,9370,9360,610
20230614,142400,5079169650,9360,9360,9360,9360,1265
20230614,142300,5067329250,9350,9360,9360,9350,164
20230614,142200,5065794460,9350,9350,9350,9350,437
20230614,142100,5061708510,9350,9350,9350,9350,1117
20230614,142000,5051264560,9350,9350,9350,9350,1072
20230614,141900,5041241360,9350,9340,9350,9330,997
20230614,141800,5031938290,9350,9350,9350,9340,590
20230614,141700,5026422360,9330,9360,9360,9330,2742
20230614,141600,5000800290,9350,9370,9370,9350,3421
20230614,141500,4968807870,9370,9370,9370,9370,186
20230614,141400,4967065050,9370,9360,9370,9350,90
20230614,141300,4966223430,9350,9340,9350,9340,1410
20230614,141200,4953046150,9340,9330,9350,9330,1588
20230614,141100,4938210870,9330,9350,9350,9330,5029
20230614,141000,4891274780,9330,9360,9360,9330,1600
20230614,140900,4876324280,9360,9350,9360,9350,314
20230614,140800,4873386240,9360,9360,9390,9340,539
20230614,140700,4868342900,9360,9330,9360,9320,1437
20230614,140600,4854921250,9330,9340,9340,9320,2182
20230614,140500,4834549310,9310,9320,9340,9310,3067
20230614,140400,4805986810,9310,9330,9340,9310,7065
20230614,140300,4740183630,9340,9400,9400,9340,6058
20230614,140200,4683478100,9380,9430,9430,9380,2534
20230614,140100,4659648470,9430,9450,9450,9420,1152
20230614,140000,4648790610,9430,9440,9440,9430,739
20230614,135900,4641820330,9440,9440,9440,9440,128
20230614,135800,4640612010,9410,9410,9410,9410,293
20230614,135700,4637854880,9410,9400,9410,9400,1097
20230614,135600,4627537350,9400,9410,9410,9400,721
20230614,135500,4620759760,9410,9430,9430,9400,5723
20230614,135400,4566925810,9430,9450,9450,9430,2406
20230614,135300,4544219270,9450,9460,9460,9450,5449
20230614,135200,4492707920,9460,9460,9470,9460,1157
20230614,135100,4481762380,9470,9480,9480,9470,576
20230614,135000,4476307560,9480,9480,9480,9470,1352
20230614,134900,4463499810,9480,9480,9480,9470,1036
20230614,134800,4453681570,9480,9490,9490,9480,1700
20230614,134700,4437564930,9490,9500,9500,9480,8291
20230614,134600,4358833210,9500,9500,9500,9500,5620
20230614,134500,4305443210,9500,9510,9510,9500,1838
20230614,134400,4287980570,9510,9510,9510,9500,486
20230614,134300,4283359860,9510,9510,9510,9500,103
20230614,134200,4282380430,9500,9500,9510,9500,127
20230614,134100,4281173920,9500,9510,9510,9500,136
20230614,134000,4279881570,9510,9510,9510,9510,200
20230614,133900,4277979570,9500,9510,9530,9500,1123
20230614,133800,4267301800,9510,9520,9520,9510,152
20230614,133700,4265854780,9520,9520,9520,9520,481
20230614,133600,4261275660,9520,9520,9520,9520,7
20230614,133500,4261209020,9520,9520,9520,9520,3
20230614,133400,4261180460,9510,9520,9520,9510,1165
20230614,133300,4250100660,9520,9510,9520,9510,78
20230614,133200,4249358350,9510,9510,9510,9510,702
20230614,133100,4242682330,9510,9510,9520,9510,494
20230614,133000,4237983340,9510,9510,9510,9510,125
20230614,132900,4236794590,9510,9510,9510,9510,938
20230614,132800,4227874210,9510,9510,9510,9500,254
20230614,132700,4225459670,9510,9500,9510,9500,304
20230614,132600,4222571410,9500,9510,9510,9500,311
20230614,132500,4219616700,9510,9500,9510,9500,3139
20230614,132400,4189791910,9500,9510,9510,9500,2292
20230614,132300,4168004220,9510,9510,9520,9510,1380
20230614,132200,4154879420,9510,9520,9520,9510,589
20230614,132100,4149276140,9520,9520,9520,9520,257
20230614,132000,4146829500,9520,9520,9520,9510,130
20230614,131900,4145592930,9520,9510,9520,9510,853
20230614,131800,4137472870,9510,9510,9520,9510,4312
20230614,131700,4096465240,9520,9520,9520,9510,450
20230614,131600,4092185240,9520,9510,9520,9510,359
20230614,131500,4088769500,9510,9520,9520,9510,1362
20230614,131400,4075816350,9520,9530,9530,9520,19
20230614,131300,4075635460,9530,9510,9530,9510,861
20230614,131200,4067446430,9510,9520,9520,9510,524
20230614,131100,4062458670,9530,9520,9530,9520,1353
20230614,131000,4049578000,9520,9530,9530,9520,1055
20230614,130900,4039533250,9530,9540,9540,9530,1564
20230614,130800,4024619380,9540,9550,9560,9540,274
20230614,130700,4022003100,9550,9550,9550,9540,357
20230614,130600,4018594950,9550,9550,9550,9550,141
20230614,130500,4017248400,9550,9550,9550,9550,80
20230614,130400,4016484400,9550,9550,9550,9540,385
20230614,130300,4012808620,9540,9550,9550,9540,797
20230614,130200,4005200190,9550,9550,9550,9550,7
20230614,130100,4005133340,9550,9540,9550,9530,628
20230614,130000,3999147870,9550,9540,9550,9540,275
20230614,125900,3996524020,9540,9540,9540,9530,374
20230614,125800,3992959580,9540,9530,9540,9530,103
20230614,125700,3991977960,9520,9520,9520,9520,64
20230614,125600,3991368680,9520,9520,9530,9520,928
20230614,125500,3982534090,9530,9530,9530,9520,4265
20230614,125400,3941927380,9530,9530,9530,9520,1014
20230614,125300,3932272840,9530,9530,9530,9520,171
20230614,125200,3930643510,9520,9520,9520,9520,656
20230614,125100,3924398390,9520,9520,9530,9520,318
20230614,125000,3921369640,9530,9530,9530,9520,429
20230614,124900,3917285210,9530,9520,9530,9520,199
20230614,124800,3915390700,9520,9540,9540,9520,565
20230614,124700,3910006760,9530,9550,9550,9530,1373
20230614,124600,3896921890,9550,9530,9550,9530,151
20230614,124500,3895482840,9530,9530,9530,9530,89
20230614,124400,3894634670,9530,9530,9530,9520,1227
20230614,124300,3882941370,9520,9530,9530,9520,699
20230614,124200,3876286770,9530,9530,9530,9520,110
20230614,124100,3875238480,9530,9530,9530,9520,418
20230614,124000,3871255140,9550,9540,9550,9520,456
20230614,123900,3866909500,9520,9540,9540,9520,799
20230614,123800,3859295540,9540,9530,9540,9520,6054
20230614,123700,3801644320,9530,9540,9540,9530,2710
20230614,123600,3775817900,9540,9560,9560,9540,453
20230614,123500,3771496200,9550,9560,9560,9550,38
20230614,123400,3771133040,9560,9550,9560,9540,6261
20230614,123300,3711359920,9550,9560,9560,9550,145
20230614,123200,3709973730,9560,9570,9570,9560,668
20230614,123100,3703587250,9570,9570,9570,9570,173
20230614,123000,3701931640,9550,9560,9570,9550,968
20230614,122900,3692679780,9560,9570,9570,9550,5831
20230614,122800,3636933160,9570,9590,9590,9570,2049
20230614,122700,3617318030,9590,9580,9590,9580,97
20230614,122600,3616387920,9580,9590,9590,9580,26
20230614,122500,3616138780,9590,9590,9590,9590,51
20230614,122400,3615649690,9590,9590,9590,9580,39
20230614,122300,3615275880,9590,9580,9590,9580,56
20230614,122200,3614739370,9590,9590,9590,9590,11
20230614,122100,3614633880,9590,9590,9590,9580,94
20230614,122000,3613733150,9590,9580,9590,9580,600
20230614,121900,3607984150,9580,9580,9580,9580,361
20230614,121800,3604525770,9580,9590,9590,9580,347
20230614,121700,3601199280,9590,9580,9590,9580,394
20230614,121600,3597423720,9590,9590,9590,9590,0
20230614,121500,3597423720,9590,9590,9590,9590,11
20230614,121400,3597318230,9580,9590,9590,9580,122
20230614,121300,3596149330,9590,9590,9590,9590,40
20230614,121200,3595765730,9590,9590,9590,9590,175
20230614,121100,3594087480,9590,9590,9590,9590,20
20230614,121000,3593895680,9580,9590,9590,9580,158
20230614,120900,3592381620,9590,9590,9590,9590,145
20230614,120800,3590991070,9590,9580,9590,9580,228
20230614,120700,3588805050,9570,9570,9570,9570,2082
20230614,120600,3568880310,9570,9570,9570,9570,646
20230614,120500,3562698090,9560,9560,9570,9560,691
20230614,120400,3556091780,9570,9560,9580,9560,621
20230614,120300,3550150770,9560,9590,9590,9560,6197
20230614,120200,3490843390,9590,9600,9600,9580,504
20230614,120100,3486009830,9610,9610,9610,9610,50
20230614,120000,3485529330,9610,9600,9610,9600,106
20230614,115900,3484511660,9600,9600,9600,9590,81
20230614,115800,3483734560,9600,9600,9600,9600,101
20230614,115700,3482764960,9600,9610,9610,9600,184
20230614,115600,3480998350,9600,9600,9600,9600,93
20230614,115500,3480105550,9600,9600,9600,9590,2654
20230614,115400,3454652580,9600,9600,9600,9600,17
20230614,115300,3454489380,9600,9600,9600,9590,120
20230614,115200,3453337930,9590,9600,9600,9590,156
20230614,115100,3451841380,9600,9610,9610,9600,18
20230614,115000,3451668570,9610,9610,9610,9610,469
20230614,114900,3447161480,9600,9600,9600,9590,200
20230614,114800,3445241490,9600,9600,9600,9600,101
20230614,114700,3444271890,9600,9600,9600,9600,1
20230614,114600,3444262290,9600,9600,9600,9600,160
20230614,114500,3442726290,9600,9600,9600,9600,2
20230614,114400,3442707090,9610,9590,9610,9590,2331
20230614,114300,3420352460,9610,9600,9610,9590,589
20230614,114200,3414703260,9600,9600,9610,9600,2316
20230614,114100,3392469650,9620,9610,9630,9610,2276
20230614,114000,3370594790,9630,9610,9630,9610,268
20230614,113900,3368019170,9630,9620,9630,9620,624
20230614,113800,3362015180,9610,9610,9610,9610,324
20230614,113700,3358901540,9620,9620,9620,9620,6
20230614,113600,3358843820,9620,9620,9620,9620,1011
20230614,113500,3349118000,9630,9630,9630,9630,0
20230614,113400,3349118000,9630,9630,9630,9630,36
20230614,113300,3348771320,9620,9620,9620,9620,51
20230614,113200,3348280700,9620,9630,9630,9620,83
20230614,113100,3347481940,9630,9630,9630,9630,1
20230614,113000,3347472310,9620,9620,9620,9620,111
20230614,112900,3346404490,9620,9620,9630,9620,119
20230614,112800,3345258640,9620,9620,9620,9620,289
20230614,112700,3342478460,9630,9640,9640,9620,225
20230614,112600,3340313920,9620,9630,9630,9620,809
20230614,112500,3332530340,9630,9630,9630,9620,328
20230614,112400,3329371750,9630,9630,9630,9620,618
20230614,112300,3323420900,9630,9630,9630,9630,153
20230614,112200,3321947510,9640,9640,9640,9640,673
20230614,112100,3315459790,9640,9630,9640,9630,884
20230614,112000,3306946860,9630,9630,9630,9610,1394
20230614,111900,3293530220,9620,9620,9630,9620,2110
20230614,111800,3273221380,9620,9610,9620,9610,23
20230614,111700,3273000220,9610,9610,9610,9610,94
20230614,111600,3272096880,9610,9600,9610,9600,98
20230614,111500,3271156070,9600,9600,9600,9600,1116
20230614,111400,3260442470,9600,9600,9600,9600,300
20230614,111300,3257562470,9600,9610,9610,9600,208
20230614,111200,3255564860,9630,9610,9630,9610,223
20230614,111100,3253420830,9640,9620,9640,9610,1260
20230614,111000,3241302180,9620,9620,9620,9610,2861
20230614,110900,3213800980,9640,9630,9640,9620,2294
20230614,110800,3191722510,9630,9620,9630,9620,250
20230614,110700,3189315510,9630,9630,9630,9630,252
20230614,110600,3186888750,9630,9630,9630,9630,3
20230614,110500,3186859860,9630,9620,9630,9620,252
20230614,110400,3184435520,9620,9620,9620,9620,0
20230614,110300,3184435520,9620,9620,9620,9620,292
20230614,110200,3181626480,9620,9620,9620,9620,292
20230614,110100,3178817440,9620,9630,9630,9620,1201
20230614,110000,3167253810,9620,9620,9620,9620,172
20230614,105900,3165599170,9620,9640,9640,9620,488
20230614,105800,3160902790,9610,9610,9640,9610,185
20230614,105700,3159122230,9610,9600,9610,9600,468
20230614,105600,3154625960,9600,9600,9600,9590,1313
20230614,105500,3142026170,9590,9590,9590,9590,12
20230614,105400,3141911090,9600,9590,9600,9590,4
20230614,105300,3141872710,9600,9590,9600,9590,84
20230614,105200,3141066330,9590,9600,9600,9590,240
20230614,105100,3138764480,9600,9600,9610,9590,357
20230614,105000,3135338770,9600,9600,9600,9590,260
20230614,104900,3132844560,9590,9580,9610,9580,953
20230614,104800,3123712030,9580,9600,9600,9580,528
20230614,104700,3118650390,9600,9610,9610,9600,72
20230614,104600,3117959070,9590,9620,9620,9590,3957
20230614,104500,3079973640,9620,9640,9640,9610,465
20230614,104400,3075503170,9630,9630,9630,9600,298
20230614,104300,3072639700,9640,9640,9640,9600,415
20230614,104200,3068654190,9650,9640,9650,9620,13
20230614,104100,3068528850,9640,9640,9650,9640,859
20230614,104000,3060239550,9650,9570,9650,9570,6339
20230614,103900,2999326240,9570,9570,9570,9570,106
20230614,103800,2998311820,9550,9570,9570,9540,5845
20230614,103700,2942471470,9570,9560,9570,9560,691
20230614,103600,2935864150,9560,9540,9560,9540,5950
20230614,103500,2879063360,9540,9550,9550,9540,631
20230614,103400,2873041330,9550,9550,9550,9540,555
20230614,103300,2867741090,9550,9540,9550,9530,516
20230614,103200,2862819020,9540,9550,9550,9530,466
20230614,103100,2858373360,9520,9530,9530,9520,7630
20230614,103000,2785659470,9520,9530,9540,9520,6646
20230614,102900,2722323730,9530,9540,9550,9530,1490
20230614,102800,2708111240,9550,9550,9550,9550,125
20230614,102700,2706917490,9540,9540,9550,9540,1378
20230614,102600,2693771070,9550,9570,9570,9540,11489
20230614,102500,2584036140,9570,9590,9590,9570,437
20230614,102400,2579851800,9580,9590,9590,9580,210
20230614,102300,2577839990,9580,9570,9580,9570,1331
20230614,102200,2565089710,9570,9570,9570,9570,471
20230614,102100,2560582240,9570,9570,9570,9570,582
20230614,102000,2555012500,9570,9570,9570,9570,690
20230614,101900,2548409200,9570,9570,9570,9570,1306
20230614,101800,2535910780,9570,9570,9570,9570,450
20230614,101700,2531604280,9570,9570,9570,9560,149
20230614,101600,2530178810,9570,9570,9570,9570,181
20230614,101500,2528446640,9560,9580,9580,9560,1384
20230614,101400,2515214470,9560,9590,9590,9560,1380
20230614,101300,2502015190,9590,9570,9590,9570,829
20230614,101200,2494079080,9560,9560,9570,9560,404
20230614,101100,2490214100,9560,9560,9570,9560,602
20230614,101000,2484455070,9570,9570,9570,9570,133
20230614,100900,2483182260,9570,9570,9570,9560,8323
20230614,100800,2403612350,9570,9570,9570,9560,2505
20230614,100700,2379643150,9570,9590,9590,9560,1257
20230614,100600,2367613570,9570,9590,9590,9560,8022
20230614,100500,2290831390,9580,9580,9590,9580,309
20230614,100400,2287871150,9550,9570,9590,9550,4508
20230614,100300,2244757720,9570,9570,9570,9560,367
20230614,100200,2241246030,9570,9560,9570,9550,1414
20230614,100100,2227728560,9560,9560,9570,9560,849
20230614,100000,2219611820,9560,9570,9570,9560,333
20230614,095900,2216427040,9560,9570,9580,9560,2130
20230614,095800,2196046250,9580,9580,9580,9570,3365
20230614,095700,2163839480,9590,9590,9590,9580,783
20230614,095600,2156338000,9580,9590,9590,9580,1688
20230614,095500,2140165950,9580,9590,9590,9580,732
20230614,095400,2133151000,9590,9580,9590,9580,158
20230614,095300,2131636780,9580,9610,9610,9580,7870
20230614,095200,2056157490,9610,9610,9620,9610,5055
20230614,095100,2007574530,9620,9610,9620,9610,502
20230614,095000,2002748490,9610,9620,9620,9610,1821
20230614,094900,1985230510,9620,9620,9620,9620,539
20230614,094800,1980045330,9620,9630,9630,9620,518
20230614,094700,1975057450,9630,9620,9630,9610,1549
20230614,094600,1960154070,9620,9620,9620,9620,696
20230614,094500,1953458550,9620,9610,9620,9610,616
20230614,094400,1947532780,9610,9610,9620,9610,1764
20230614,094300,1930575180,9620,9620,9620,9610,595
20230614,094200,1924852310,9610,9610,9620,9610,1274
20230614,094100,1912608870,9610,9600,9610,9590,5222
20230614,094000,1862458420,9600,9620,9620,9600,4810
20230614,093900,1816241280,9620,9630,9630,9600,12795
20230614,093800,1693205050,9630,9650,9670,9620,4927
20230614,093700,1645723190,9630,9640,9650,9630,3581
20230614,093600,1611232020,9650,9640,9660,9640,858
20230614,093500,1602960800,9640,9640,9670,9630,5706
20230614,093400,1547957090,9640,9660,9670,9640,5567
20230614,093300,1494235110,9660,9670,9680,9660,4585
20230614,093200,1449908610,9670,9680,9690,9670,2806
20230614,093100,1422752100,9690,9690,9700,9690,2579
20230614,093000,1397760210,9690,9680,9690,9680,1536
20230614,092900,1382891310,9690,9680,9690,9680,856
20230614,092800,1374596780,9680,9680,9680,9670,1156
20230614,092700,1363411390,9670,9680,9680,9670,5027
20230614,092600,1314756130,9680,9680,9680,9670,2831
20230614,092500,1287352070,9680,9690,9690,9680,7491
20230614,092400,1214821990,9690,9690,9700,9680,1770
20230614,092300,1197674860,9680,9700,9700,9680,3930
20230614,092200,1159606610,9710,9700,9710,9700,1100
20230614,092100,1148936510,9700,9700,9700,9690,1631
20230614,092000,1133124860,9700,9690,9710,9680,1029
20230614,091900,1123149650,9680,9690,9690,9680,3242
20230614,091800,1091765850,9680,9680,9690,9680,1413
20230614,091700,1078083860,9680,9680,9690,9680,1291
20230614,091600,1065586630,9680,9700,9710,9680,3178
20230614,091500,1034811880,9690,9690,9710,9680,2199
20230614,091400,1013499790,9690,9680,9710,9680,4245
20230614,091300,972338560,9700,9680,9700,9670,1436
20230614,091200,958434530,9680,9700,9700,9680,1602
20230614,091100,942917650,9700,9720,9730,9700,5291
20230614,091000,891561530,9720,9730,9730,9720,7293
20230614,090900,820634690,9730,9740,9740,9730,2703
20230614,090800,794333680,9740,9730,9740,9720,5387
20230614,090700,741931520,9740,9740,9750,9730,4144
20230614,090600,701589140,9740,9740,9750,9740,2227
20230614,090500,679897340,9740,9780,9780,9740,14585
20230614,090400,537551130,9770,9780,9800,9770,4976
20230614,090300,488850090,9780,9840,9870,9770,15700
20230614,090200,334592610,9840,9790,9860,9790,11662
20230614,090100,219986970,9770,9760,9790,9750,8275
20230614,090000,139080530,9750,9800,9800,9750,14209