KissMeData/367000/min/candle-20230614.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230614,212800,364323230,11600,11600,11600,11600,663
20230614,212700,364323230,11600,11600,11600,11600,0
20230614,212600,364323230,11600,11600,11600,11600,0
20230614,212500,364323230,11600,11600,11600,11600,0
20230614,212400,364323230,11600,11600,11600,11600,0
20230614,212300,364323230,11600,11600,11600,11600,0
20230614,212200,364323230,11600,11600,11600,11600,0
20230614,212100,364323230,11600,11600,11600,11600,0
20230614,212000,364323230,11600,11600,11600,11600,0
20230614,211900,364323230,11600,11600,11600,11600,0
20230614,211800,364323230,11600,11600,11600,11600,0
20230614,211700,364323230,11600,11600,11600,11600,0
20230614,211600,364323230,11600,11600,11600,11600,0
20230614,211500,364323230,11600,11600,11600,11600,0
20230614,211400,364323230,11600,11600,11600,11600,0
20230614,211300,364323230,11600,11600,11600,11600,0
20230614,211200,364323230,11600,11600,11600,11600,0
20230614,211100,364323230,11600,11600,11600,11600,0
20230614,211000,364323230,11600,11600,11600,11600,0
20230614,210900,364323230,11600,11600,11600,11600,0
20230614,210800,364323230,11600,11600,11600,11600,0
20230614,210700,364323230,11600,11600,11600,11600,0
20230614,210600,364323230,11600,11600,11600,11600,0
20230614,210500,364323230,11600,11600,11600,11600,0
20230614,210400,364323230,11600,11600,11600,11600,0
20230614,210300,364323230,11600,11600,11600,11600,0
20230614,210200,364323230,11600,11600,11600,11600,0
20230614,210100,364323230,11600,11600,11600,11600,0
20230614,210000,364323230,11600,11600,11600,11600,0
20230614,205900,364323230,11600,11600,11600,11600,0
20230614,205800,364323230,11600,11600,11600,11600,663
20230614,205700,364323230,11600,11600,11600,11600,0
20230614,205600,364323230,11600,11600,11600,11600,0
20230614,205500,364323230,11600,11600,11600,11600,0
20230614,205400,364323230,11600,11600,11600,11600,0
20230614,205300,364323230,11600,11600,11600,11600,0
20230614,205200,364323230,11600,11600,11600,11600,0
20230614,205100,364323230,11600,11600,11600,11600,0
20230614,205000,364323230,11600,11600,11600,11600,0
20230614,204900,364323230,11600,11600,11600,11600,0
20230614,204800,364323230,11600,11600,11600,11600,0
20230614,204700,364323230,11600,11600,11600,11600,0
20230614,204600,364323230,11600,11600,11600,11600,0
20230614,204500,364323230,11600,11600,11600,11600,0
20230614,204400,364323230,11600,11600,11600,11600,0
20230614,204300,364323230,11600,11600,11600,11600,0
20230614,204200,364323230,11600,11600,11600,11600,0
20230614,204100,364323230,11600,11600,11600,11600,0
20230614,204000,364323230,11600,11600,11600,11600,0
20230614,203900,364323230,11600,11600,11600,11600,0
20230614,203800,364323230,11600,11600,11600,11600,0
20230614,203700,364323230,11600,11600,11600,11600,0
20230614,203600,364323230,11600,11600,11600,11600,0
20230614,203500,364323230,11600,11600,11600,11600,0
20230614,203400,364323230,11600,11600,11600,11600,0
20230614,203300,364323230,11600,11600,11600,11600,0
20230614,203200,364323230,11600,11600,11600,11600,0
20230614,203100,364323230,11600,11600,11600,11600,0
20230614,203000,364323230,11600,11600,11600,11600,0
20230614,202900,364323230,11600,11600,11600,11600,0
20230614,202800,364323230,11600,11600,11600,11600,663
20230614,202700,364323230,11600,11600,11600,11600,0
20230614,202600,364323230,11600,11600,11600,11600,0
20230614,202500,364323230,11600,11600,11600,11600,0
20230614,202400,364323230,11600,11600,11600,11600,0
20230614,202300,364323230,11600,11600,11600,11600,0
20230614,202200,364323230,11600,11600,11600,11600,0
20230614,202100,364323230,11600,11600,11600,11600,0
20230614,202000,364323230,11600,11600,11600,11600,0
20230614,201900,364323230,11600,11600,11600,11600,0
20230614,201800,364323230,11600,11600,11600,11600,0
20230614,201700,364323230,11600,11600,11600,11600,0
20230614,201600,364323230,11600,11600,11600,11600,0
20230614,201500,364323230,11600,11600,11600,11600,0
20230614,201400,364323230,11600,11600,11600,11600,0
20230614,201300,364323230,11600,11600,11600,11600,0
20230614,201200,364323230,11600,11600,11600,11600,0
20230614,201100,364323230,11600,11600,11600,11600,0
20230614,201000,364323230,11600,11600,11600,11600,0
20230614,200900,364323230,11600,11600,11600,11600,0
20230614,200800,364323230,11600,11600,11600,11600,0
20230614,200700,364323230,11600,11600,11600,11600,0
20230614,200600,364323230,11600,11600,11600,11600,0
20230614,200500,364323230,11600,11600,11600,11600,0
20230614,200400,364323230,11600,11600,11600,11600,0
20230614,200300,364323230,11600,11600,11600,11600,0
20230614,200200,364323230,11600,11600,11600,11600,0
20230614,200100,364323230,11600,11600,11600,11600,0
20230614,200000,364323230,11600,11600,11600,11600,0
20230614,195900,364323230,11600,11600,11600,11600,0
20230614,195800,364323230,11600,11600,11600,11600,663
20230614,195700,364323230,11600,11600,11600,11600,0
20230614,195600,364323230,11600,11600,11600,11600,0
20230614,195500,364323230,11600,11600,11600,11600,0
20230614,195400,364323230,11600,11600,11600,11600,0
20230614,195300,364323230,11600,11600,11600,11600,0
20230614,195200,364323230,11600,11600,11600,11600,0
20230614,195100,364323230,11600,11600,11600,11600,0
20230614,195000,364323230,11600,11600,11600,11600,0
20230614,194900,364323230,11600,11600,11600,11600,0
20230614,194800,364323230,11600,11600,11600,11600,0
20230614,194700,364323230,11600,11600,11600,11600,0
20230614,194600,364323230,11600,11600,11600,11600,0
20230614,194500,364323230,11600,11600,11600,11600,0
20230614,194400,364323230,11600,11600,11600,11600,0
20230614,194300,364323230,11600,11600,11600,11600,0
20230614,194200,364323230,11600,11600,11600,11600,0
20230614,194100,364323230,11600,11600,11600,11600,0
20230614,194000,364323230,11600,11600,11600,11600,0
20230614,193900,364323230,11600,11600,11600,11600,0
20230614,193800,364323230,11600,11600,11600,11600,0
20230614,193700,364323230,11600,11600,11600,11600,0
20230614,193600,364323230,11600,11600,11600,11600,0
20230614,193500,364323230,11600,11600,11600,11600,0
20230614,193400,364323230,11600,11600,11600,11600,0
20230614,193300,364323230,11600,11600,11600,11600,0
20230614,193200,364323230,11600,11600,11600,11600,0
20230614,193100,364323230,11600,11600,11600,11600,0
20230614,193000,364323230,11600,11600,11600,11600,0
20230614,192900,364323230,11600,11600,11600,11600,0
20230614,192800,364323230,11600,11600,11600,11600,663
20230614,192700,364323230,11600,11600,11600,11600,0
20230614,192600,364323230,11600,11600,11600,11600,0
20230614,192500,364323230,11600,11600,11600,11600,0
20230614,192400,364323230,11600,11600,11600,11600,0
20230614,192300,364323230,11600,11600,11600,11600,0
20230614,192200,364323230,11600,11600,11600,11600,0
20230614,192100,364323230,11600,11600,11600,11600,0
20230614,192000,364323230,11600,11600,11600,11600,0
20230614,191900,364323230,11600,11600,11600,11600,0
20230614,191800,364323230,11600,11600,11600,11600,0
20230614,191700,364323230,11600,11600,11600,11600,0
20230614,191600,364323230,11600,11600,11600,11600,0
20230614,191500,364323230,11600,11600,11600,11600,0
20230614,191400,364323230,11600,11600,11600,11600,0
20230614,191300,364323230,11600,11600,11600,11600,0
20230614,191200,364323230,11600,11600,11600,11600,0
20230614,191100,364323230,11600,11600,11600,11600,0
20230614,191000,364323230,11600,11600,11600,11600,0
20230614,190900,364323230,11600,11600,11600,11600,0
20230614,190800,364323230,11600,11600,11600,11600,0
20230614,190700,364323230,11600,11600,11600,11600,0
20230614,190600,364323230,11600,11600,11600,11600,0
20230614,190500,364323230,11600,11600,11600,11600,0
20230614,190400,364323230,11600,11600,11600,11600,0
20230614,190300,364323230,11600,11600,11600,11600,0
20230614,190200,364323230,11600,11600,11600,11600,0
20230614,190100,364323230,11600,11600,11600,11600,0
20230614,190000,364323230,11600,11600,11600,11600,0
20230614,185900,364323230,11600,11600,11600,11600,0
20230614,185800,364323230,11600,11600,11600,11600,663
20230614,185700,364323230,11600,11600,11600,11600,0
20230614,185600,364323230,11600,11600,11600,11600,0
20230614,185500,364323230,11600,11600,11600,11600,0
20230614,185400,364323230,11600,11600,11600,11600,0
20230614,185300,364323230,11600,11600,11600,11600,0
20230614,185200,364323230,11600,11600,11600,11600,0
20230614,185100,364323230,11600,11600,11600,11600,0
20230614,185000,364323230,11600,11600,11600,11600,0
20230614,184900,364323230,11600,11600,11600,11600,0
20230614,184800,364323230,11600,11600,11600,11600,0
20230614,184700,364323230,11600,11600,11600,11600,0
20230614,184600,364323230,11600,11600,11600,11600,0
20230614,184500,364323230,11600,11600,11600,11600,0
20230614,184400,364323230,11600,11600,11600,11600,0
20230614,184300,364323230,11600,11600,11600,11600,0
20230614,184200,364323230,11600,11600,11600,11600,0
20230614,184100,364323230,11600,11600,11600,11600,0
20230614,184000,364323230,11600,11600,11600,11600,0
20230614,183900,364323230,11600,11600,11600,11600,0
20230614,183800,364323230,11600,11600,11600,11600,0
20230614,183700,364323230,11600,11600,11600,11600,0
20230614,183600,364323230,11600,11600,11600,11600,0
20230614,183500,364323230,11600,11600,11600,11600,0
20230614,183400,364323230,11600,11600,11600,11600,0
20230614,183300,364323230,11600,11600,11600,11600,0
20230614,183200,364323230,11600,11600,11600,11600,0
20230614,183100,364323230,11600,11600,11600,11600,0
20230614,183000,364323230,11600,11600,11600,11600,0
20230614,182900,364323230,11600,11600,11600,11600,0
20230614,182800,364323230,11600,11600,11600,11600,663
20230614,182700,364323230,11600,11600,11600,11600,0
20230614,182600,364323230,11600,11600,11600,11600,0
20230614,182500,364323230,11600,11600,11600,11600,0
20230614,182400,364323230,11600,11600,11600,11600,0
20230614,182300,364323230,11600,11600,11600,11600,0
20230614,182200,364323230,11600,11600,11600,11600,0
20230614,182100,364323230,11600,11600,11600,11600,0
20230614,182000,364323230,11600,11600,11600,11600,0
20230614,181900,364323230,11600,11600,11600,11600,0
20230614,181800,364323230,11600,11600,11600,11600,0
20230614,181700,364323230,11600,11600,11600,11600,0
20230614,181600,364323230,11600,11600,11600,11600,0
20230614,181500,364323230,11600,11600,11600,11600,0
20230614,181400,364323230,11600,11600,11600,11600,0
20230614,181300,364323230,11600,11600,11600,11600,0
20230614,181200,364323230,11600,11600,11600,11600,0
20230614,181100,364323230,11600,11600,11600,11600,0
20230614,181000,364323230,11600,11600,11600,11600,0
20230614,180900,364323230,11600,11600,11600,11600,0
20230614,180800,364323230,11600,11600,11600,11600,0
20230614,180700,364323230,11600,11600,11600,11600,0
20230614,180600,364323230,11600,11600,11600,11600,0
20230614,180500,364323230,11600,11600,11600,11600,0
20230614,180400,364323230,11600,11600,11600,11600,0
20230614,180300,364323230,11600,11600,11600,11600,0
20230614,180200,364323230,11600,11600,11600,11600,0
20230614,180100,364323230,11600,11600,11600,11600,0
20230614,180000,364323230,11600,11600,11600,11600,0
20230614,175900,364323230,11600,11600,11600,11600,0
20230614,175800,364323230,11600,11600,11600,11600,663
20230614,175700,364323230,11600,11600,11600,11600,0
20230614,175600,364323230,11600,11600,11600,11600,0
20230614,175500,364323230,11600,11600,11600,11600,0
20230614,175400,364323230,11600,11600,11600,11600,0
20230614,175300,364323230,11600,11600,11600,11600,0
20230614,175200,364323230,11600,11600,11600,11600,0
20230614,175100,364323230,11600,11600,11600,11600,0
20230614,175000,364323230,11600,11600,11600,11600,0
20230614,174900,364323230,11600,11600,11600,11600,0
20230614,174800,364323230,11600,11600,11600,11600,0
20230614,174700,364323230,11600,11600,11600,11600,0
20230614,174600,364323230,11600,11600,11600,11600,0
20230614,174500,364323230,11600,11600,11600,11600,0
20230614,174400,364323230,11600,11600,11600,11600,0
20230614,174300,364323230,11600,11600,11600,11600,0
20230614,174200,364323230,11600,11600,11600,11600,0
20230614,174100,364323230,11600,11600,11600,11600,0
20230614,174000,364323230,11600,11600,11600,11600,0
20230614,173900,364323230,11600,11600,11600,11600,0
20230614,173800,364323230,11600,11600,11600,11600,0
20230614,173700,364323230,11600,11600,11600,11600,0
20230614,173600,364323230,11600,11600,11600,11600,0
20230614,173500,364323230,11600,11600,11600,11600,0
20230614,173400,364323230,11600,11600,11600,11600,0
20230614,173300,364323230,11600,11600,11600,11600,0
20230614,173200,364323230,11600,11600,11600,11600,0
20230614,173100,364323230,11600,11600,11600,11600,0
20230614,173000,364323230,11600,11600,11600,11600,0
20230614,172900,364323230,11600,11600,11600,11600,0
20230614,172800,364323230,11600,11600,11600,11600,663
20230614,172700,364323230,11600,11600,11600,11600,0
20230614,172600,364323230,11600,11600,11600,11600,0
20230614,172500,364323230,11600,11600,11600,11600,0
20230614,172400,364323230,11600,11600,11600,11600,0
20230614,172300,364323230,11600,11600,11600,11600,0
20230614,172200,364323230,11600,11600,11600,11600,0
20230614,172100,364323230,11600,11600,11600,11600,0
20230614,172000,364323230,11600,11600,11600,11600,0
20230614,171900,364323230,11600,11600,11600,11600,0
20230614,171800,364323230,11600,11600,11600,11600,0
20230614,171700,364323230,11600,11600,11600,11600,0
20230614,171600,364323230,11600,11600,11600,11600,0
20230614,171500,364323230,11600,11600,11600,11600,0
20230614,171400,364323230,11600,11600,11600,11600,0
20230614,171300,364323230,11600,11600,11600,11600,0
20230614,171200,364323230,11600,11600,11600,11600,0
20230614,171100,364323230,11600,11600,11600,11600,0
20230614,171000,364323230,11600,11600,11600,11600,0
20230614,170900,364323230,11600,11600,11600,11600,0
20230614,170800,364323230,11600,11600,11600,11600,0
20230614,170700,364323230,11600,11600,11600,11600,0
20230614,170600,364323230,11600,11600,11600,11600,0
20230614,170500,364323230,11600,11600,11600,11600,0
20230614,170400,364323230,11600,11600,11600,11600,0
20230614,170300,364323230,11600,11600,11600,11600,0
20230614,170200,364323230,11600,11600,11600,11600,0
20230614,170100,364323230,11600,11600,11600,11600,0
20230614,170000,364323230,11600,11600,11600,11600,0
20230614,165900,364323230,11600,11600,11600,11600,0
20230614,165800,364323230,11600,11600,11600,11600,663
20230614,165700,364323230,11600,11600,11600,11600,0
20230614,165600,364323230,11600,11600,11600,11600,0
20230614,165500,364323230,11600,11600,11600,11600,0
20230614,165400,364323230,11600,11600,11600,11600,0
20230614,165300,364323230,11600,11600,11600,11600,0
20230614,165200,364323230,11600,11600,11600,11600,0
20230614,165100,364323230,11600,11600,11600,11600,0
20230614,165000,364323230,11600,11600,11600,11600,0
20230614,164900,364323230,11600,11600,11600,11600,0
20230614,164800,364323230,11600,11600,11600,11600,0
20230614,164700,364323230,11600,11600,11600,11600,0
20230614,164600,364323230,11600,11600,11600,11600,0
20230614,164500,364323230,11600,11600,11600,11600,0
20230614,164400,364323230,11600,11600,11600,11600,0
20230614,164300,364323230,11600,11600,11600,11600,0
20230614,164200,364323230,11600,11600,11600,11600,0
20230614,164100,364323230,11600,11600,11600,11600,0
20230614,164000,364323230,11600,11600,11600,11600,0
20230614,163900,364323230,11600,11600,11600,11600,0
20230614,163800,364323230,11600,11600,11600,11600,0
20230614,163700,364323230,11600,11600,11600,11600,0
20230614,163600,364323230,11600,11600,11600,11600,0
20230614,163500,364323230,11600,11600,11600,11600,0
20230614,163400,364323230,11600,11600,11600,11600,0
20230614,163300,364323230,11600,11600,11600,11600,0
20230614,163200,364323230,11600,11600,11600,11600,0
20230614,163100,364323230,11600,11600,11600,11600,0
20230614,163000,364323230,11600,11600,11600,11600,0
20230614,162900,364323230,11600,11600,11600,11600,0
20230614,162800,364323230,11600,11600,11600,11600,663
20230614,162700,364323230,11600,11600,11600,11600,0
20230614,162600,364323230,11600,11600,11600,11600,0
20230614,162500,364323230,11600,11600,11600,11600,0
20230614,162400,364323230,11600,11600,11600,11600,0
20230614,162300,364323230,11600,11600,11600,11600,0
20230614,162200,364323230,11600,11600,11600,11600,0
20230614,162100,364323230,11600,11600,11600,11600,0
20230614,162000,364323230,11600,11600,11600,11600,0
20230614,161900,364323230,11600,11600,11600,11600,0
20230614,161800,364323230,11600,11600,11600,11600,0
20230614,161700,364323230,11600,11600,11600,11600,0
20230614,161600,364323230,11600,11600,11600,11600,0
20230614,161500,364323230,11600,11600,11600,11600,0
20230614,161400,364323230,11600,11600,11600,11600,0
20230614,161300,364323230,11600,11600,11600,11600,0
20230614,161200,364323230,11600,11600,11600,11600,0
20230614,161100,364323230,11600,11600,11600,11600,0
20230614,161000,364323230,11600,11600,11600,11600,0
20230614,160900,364323230,11600,11600,11600,11600,0
20230614,160800,364323230,11600,11600,11600,11600,0
20230614,160700,364323230,11600,11600,11600,11600,0
20230614,160600,364323230,11600,11600,11600,11600,0
20230614,160500,364323230,11600,11600,11600,11600,0
20230614,160400,364323230,11600,11600,11600,11600,0
20230614,160300,364323230,11600,11600,11600,11600,0
20230614,160200,364323230,11600,11600,11600,11600,0
20230614,160100,364323230,11600,11600,11600,11600,0
20230614,160000,364323230,11600,11600,11600,11600,0
20230614,155900,364323230,11600,11600,11600,11600,0
20230614,155800,364323230,11600,11600,11600,11600,663
20230614,155700,364323230,11600,11600,11600,11600,0
20230614,155600,364323230,11600,11600,11600,11600,0
20230614,155500,364323230,11600,11600,11600,11600,0
20230614,155400,364323230,11600,11600,11600,11600,0
20230614,155300,364323230,11600,11600,11600,11600,0
20230614,155200,364323230,11600,11600,11600,11600,0
20230614,155100,364323230,11600,11600,11600,11600,0
20230614,155000,364323230,11600,11600,11600,11600,0
20230614,154900,364323230,11600,11600,11600,11600,0
20230614,154800,364323230,11600,11600,11600,11600,0
20230614,154700,364323230,11600,11600,11600,11600,0
20230614,154600,364323230,11600,11600,11600,11600,0
20230614,154500,364323230,11600,11600,11600,11600,0
20230614,154400,364323230,11600,11600,11600,11600,0
20230614,154300,364323230,11600,11600,11600,11600,0
20230614,154200,364323230,11600,11600,11600,11600,0
20230614,154100,364323230,11600,11600,11600,11600,0
20230614,154000,364323230,11600,11600,11600,11600,0
20230614,153900,364323230,11600,11600,11600,11600,0
20230614,153800,364323230,11600,11600,11600,11600,0
20230614,153700,364323230,11600,11600,11600,11600,0
20230614,153600,364323230,11600,11600,11600,11600,0
20230614,153500,364323230,11600,11600,11600,11600,0
20230614,153400,364323230,11600,11600,11600,11600,0
20230614,153300,364323230,11600,11600,11600,11600,0
20230614,153200,364323230,11600,11600,11600,11600,0
20230614,153100,364323230,11600,11600,11600,11600,0
20230614,153000,364323230,11600,11600,11600,11600,663
20230614,152900,356632430,11600,11600,11600,11600,0
20230614,152800,356632430,11600,11600,11600,11600,0
20230614,152700,356632430,11600,11600,11600,11600,0
20230614,152600,356632430,11600,11600,11600,11600,0
20230614,152500,356632430,11600,11600,11600,11600,0
20230614,152400,356632430,11600,11600,11600,11600,0
20230614,152300,356632430,11600,11600,11600,11600,0
20230614,152200,356632430,11600,11600,11600,11600,0
20230614,152100,356632430,11600,11600,11600,11600,0
20230614,152000,356632430,11600,11600,11600,11600,0
20230614,151900,356632430,11600,11620,11680,11600,876
20230614,151800,346434030,11680,11680,11680,11680,1
20230614,151700,346422350,11670,11620,11670,11610,33
20230614,151600,346039120,11620,11620,11620,11620,2
20230614,151500,346015880,11680,11680,11680,11680,0
20230614,151400,346015880,11680,11680,11680,11680,0
20230614,151300,346015880,11680,11680,11680,11680,1
20230614,151200,346004200,11660,11660,11660,11660,0
20230614,151100,346004200,11660,11650,11660,11650,10
20230614,151000,345887630,11650,11650,11650,11650,27
20230614,150900,345573080,11650,11600,11650,11600,648
20230614,150800,338055280,11600,11600,11600,11600,0
20230614,150700,338055280,11600,11590,11600,11590,201
20230614,150600,335725680,11590,11600,11600,11590,279
20230614,150500,332489360,11650,11600,11650,11600,81
20230614,150400,331549710,11650,11650,11650,11650,0
20230614,150300,331549710,11650,11650,11650,11650,0
20230614,150200,331549710,11650,11650,11650,11650,4
20230614,150100,331503110,11650,11650,11650,11650,1
20230614,150000,331491460,11600,11600,11600,11600,42
20230614,145900,331004260,11600,11630,11630,11600,200
20230614,145800,328683570,11630,11630,11630,11630,0
20230614,145700,328683570,11630,11630,11630,11630,0
20230614,145600,328683570,11630,11630,11630,11630,11
20230614,145500,328555640,11640,11640,11640,11640,10
20230614,145400,328439240,11640,11640,11640,11640,20
20230614,145300,328206440,11640,11640,11640,11640,0
20230614,145200,328206440,11640,11640,11640,11640,3
20230614,145100,328171520,11640,11640,11640,11640,10
20230614,145000,328055120,11640,11640,11640,11640,0
20230614,144900,328055120,11640,11640,11640,11640,200
20230614,144800,325727120,11640,11640,11640,11640,0
20230614,144700,325727120,11640,11640,11640,11640,0
20230614,144600,325727120,11640,11640,11640,11640,0
20230614,144500,325727120,11640,11640,11640,11640,0
20230614,144400,325727120,11640,11640,11640,11640,183
20230614,144300,323597000,11640,11640,11640,11640,4
20230614,144200,323550440,11640,11640,11640,11640,0
20230614,144100,323550440,11640,11640,11640,11640,0
20230614,144000,323550440,11640,11640,11640,11640,4
20230614,143900,323503880,11640,11640,11640,11640,0
20230614,143800,323503880,11640,11640,11640,11640,25
20230614,143700,323212880,11640,11640,11640,11640,0
20230614,143600,323212880,11640,11640,11640,11640,0
20230614,143500,323212880,11640,11640,11640,11640,0
20230614,143400,323212880,11640,11640,11640,11640,50
20230614,143300,322630880,11640,11640,11640,11640,0
20230614,143200,322630880,11640,11640,11640,11640,0
20230614,143100,322630880,11640,11640,11640,11640,1
20230614,143000,322619240,11640,11640,11640,11640,0
20230614,142900,322619240,11640,11640,11640,11640,8
20230614,142800,322526120,11640,11640,11640,11640,9
20230614,142700,322421360,11640,11640,11640,11640,0
20230614,142600,322421360,11640,11640,11640,11640,0
20230614,142500,322421360,11640,11640,11640,11640,0
20230614,142400,322421360,11640,11640,11640,11640,0
20230614,142300,322421360,11640,11640,11640,11640,0
20230614,142200,322421360,11640,11650,11650,11640,101
20230614,142100,321245710,11640,11640,11640,11640,0
20230614,142000,321245710,11640,11640,11640,11640,4
20230614,141900,321199150,11640,11640,11640,11640,0
20230614,141800,321199150,11640,11640,11640,11640,0
20230614,141700,321199150,11640,11650,11650,11640,20
20230614,141600,320966250,11650,11640,11650,11640,229
20230614,141500,318300380,11620,11620,11620,11620,0
20230614,141400,318300380,11620,11620,11620,11620,0
20230614,141300,318300380,11620,11620,11620,11620,0
20230614,141200,318300380,11620,11620,11620,11620,0
20230614,141100,318300380,11620,11620,11620,11620,15
20230614,141000,318126080,11610,11610,11610,11610,0
20230614,140900,318126080,11610,11610,11610,11610,150
20230614,140800,316384580,11610,11610,11610,11610,50
20230614,140700,315804080,11610,11610,11610,11610,0
20230614,140600,315804080,11610,11610,11610,11610,0
20230614,140500,315804080,11610,11610,11610,11610,0
20230614,140400,315804080,11610,11610,11610,11610,0
20230614,140300,315804080,11610,11640,11640,11610,385
20230614,140200,311332170,11640,11640,11640,11640,6
20230614,140100,311262330,11610,11610,11610,11610,0
20230614,140000,311262330,11610,11610,11610,11610,0
20230614,135900,311262330,11610,11610,11610,11610,120
20230614,135800,309869130,11590,11590,11590,11590,0
20230614,135700,309869130,11590,11600,11600,11590,2
20230614,135600,309845940,11590,11590,11590,11590,101
20230614,135500,308675350,11590,11590,11590,11590,0
20230614,135400,308675350,11590,11590,11590,11590,1
20230614,135300,308663760,11590,11590,11590,11590,7
20230614,135200,308582630,11590,11590,11590,11590,0
20230614,135100,308582630,11590,11610,11610,11590,480
20230614,135000,303012940,11610,11600,11610,11600,8
20230614,134900,302920090,11610,11610,11610,11610,0
20230614,134800,302920090,11610,11580,11610,11580,104
20230614,134700,301712910,11580,11580,11580,11580,4
20230614,134600,301666590,11580,11580,11580,11580,30
20230614,134500,301319190,11590,11590,11590,11570,100
20230614,134400,300161170,11580,11580,11600,11580,121
20230614,134300,298759390,11580,11600,11600,11580,234
20230614,134200,296046030,11600,11600,11600,11600,533
20230614,134100,289863230,11600,11620,11620,11600,249
20230614,134000,286972370,11610,11610,11610,11610,0
20230614,133900,286972370,11610,11640,11640,11610,2
20230614,133800,286949120,11660,11640,11660,11640,133
20230614,133700,285398360,11610,11630,11630,11610,100
20230614,133600,284237340,11630,11630,11630,11630,1
20230614,133500,284225710,11630,11630,11630,11630,0
20230614,133400,284225710,11630,11630,11630,11630,2
20230614,133300,284202450,11610,11610,11610,11610,0
20230614,133200,284202450,11610,11610,11610,11610,0
20230614,133100,284202450,11610,11640,11640,11610,58
20230614,133000,283528260,11640,11630,11640,11630,25
20230614,132900,283237300,11630,11630,11630,11630,5
20230614,132800,283179150,11640,11640,11640,11640,0
20230614,132700,283179150,11640,11640,11640,11640,179
20230614,132600,281095590,11640,11610,11640,11580,71
20230614,132500,280271370,11610,11610,11610,11610,0
20230614,132400,280271370,11610,11580,11610,11580,536
20230614,132300,274049740,11580,11600,11600,11580,86
20230614,132200,273053190,11590,11600,11600,11590,117
20230614,132100,271697150,11600,11620,11620,11600,111
20230614,132000,270408760,11620,11620,11620,11620,0
20230614,131900,270408760,11620,11620,11620,11620,16
20230614,131800,270222840,11610,11600,11610,11600,17
20230614,131700,270025630,11600,11630,11630,11600,427
20230614,131600,265068660,11630,11640,11640,11630,12
20230614,131500,264929090,11650,11620,11650,11620,107
20230614,131400,263683320,11650,11620,11650,11610,81
20230614,131300,262742830,11610,11610,11610,11610,0
20230614,131200,262742830,11610,11610,11610,11610,0
20230614,131100,262742830,11610,11670,11680,11610,89
20230614,131000,261709200,11680,11650,11680,11650,77
20230614,130900,260810200,11690,11610,11690,11600,1423
20230614,130800,244278430,11610,11640,11640,11610,159
20230614,130700,242430870,11620,11620,11620,11620,1
20230614,130600,242419250,11640,11630,11640,11620,25
20230614,130500,242128320,11620,11620,11620,11600,60
20230614,130400,241431540,11630,11630,11630,11630,1
20230614,130300,241419910,11630,11630,11630,11630,0
20230614,130200,241419910,11630,11630,11630,11630,0
20230614,130100,241419910,11630,11630,11630,11630,5
20230614,130000,241361760,11620,11620,11620,11620,0
20230614,125900,241361760,11620,11640,11640,11620,31
20230614,125800,241001320,11560,11590,11590,11560,381
20230614,125700,236593760,11580,11610,11610,11580,345
20230614,125600,232593540,11610,11640,11650,11610,1178
20230614,125500,218871300,11560,11730,11730,11550,830
20230614,125400,209190170,11730,11760,11760,11730,151
20230614,125300,207417840,11770,11840,11840,11770,2653
20230614,125200,176091260,11840,11840,11840,11840,0
20230614,125100,176091260,11840,11840,11840,11840,0
20230614,125000,176091260,11840,11840,11840,11840,0
20230614,124900,176091260,11840,11840,11840,11840,5
20230614,124800,176032060,11840,11840,11840,11840,0
20230614,124700,176032060,11840,11840,11840,11840,178
20230614,124600,173924540,11840,11840,11840,11840,0
20230614,124500,173924540,11840,11840,11840,11840,596
20230614,124400,166867900,11850,11850,11850,11850,253
20230614,124300,163869850,11860,11860,11860,11860,0
20230614,124200,163869850,11860,11860,11860,11860,273
20230614,124100,160632070,11860,11880,11880,11860,614
20230614,124000,153345300,11900,11900,11900,11900,0
20230614,123900,153345300,11900,11900,11900,11900,0
20230614,123800,153345300,11900,11900,11900,11900,0
20230614,123700,153345300,11900,11900,11900,11900,10
20230614,123600,153226300,11910,11910,11910,11910,0
20230614,123500,153226300,11910,11910,11910,11910,0
20230614,123400,153226300,11910,11880,11910,11880,2
20230614,123300,153202510,11870,11860,11870,11860,222
20230614,123200,150568800,11920,11920,11920,11920,0
20230614,123100,150568800,11920,11920,11920,11920,0
20230614,123000,150568800,11920,11920,11920,11920,10
20230614,122900,150449600,11930,11930,11930,11930,0
20230614,122800,150449600,11930,11850,11930,11850,146
20230614,122700,148719420,11850,11850,11850,11850,0
20230614,122600,148719420,11850,11850,11850,11850,100
20230614,122500,147534420,11850,11850,11850,11850,0
20230614,122400,147534420,11850,11850,11850,11850,0
20230614,122300,147534420,11850,11850,11850,11850,0
20230614,122200,147534420,11850,11850,11850,11850,25
20230614,122100,147238170,11930,11930,11930,11930,0
20230614,122000,147238170,11930,11930,11930,11930,0
20230614,121900,147238170,11930,11930,11930,11930,0
20230614,121800,147238170,11930,11860,11930,11860,62
20230614,121700,146502780,11850,11850,11850,11850,0
20230614,121600,146502780,11850,11850,11850,11850,0
20230614,121500,146502780,11850,11850,11850,11850,0
20230614,121400,146502780,11850,11850,11850,11850,0
20230614,121300,146502780,11850,11850,11850,11850,0
20230614,121200,146502780,11850,11850,11850,11850,0
20230614,121100,146502780,11850,11850,11850,11850,0
20230614,121000,146502780,11850,11850,11850,11850,0
20230614,120900,146502780,11850,11850,11850,11850,0
20230614,120800,146502780,11850,11850,11850,11850,0
20230614,120700,146502780,11850,11860,11860,11850,25
20230614,120600,146206450,11860,11860,11860,11860,0
20230614,120500,146206450,11860,11860,11860,11860,0
20230614,120400,146206450,11860,11860,11860,11860,0
20230614,120300,146206450,11860,11870,11870,11860,304
20230614,120200,142598180,11880,11880,11880,11880,90
20230614,120100,141528980,11940,11940,11940,11940,0
20230614,120000,141528980,11940,11940,11940,11940,0
20230614,115900,141528980,11940,11940,11940,11940,0
20230614,115800,141528980,11940,11940,11940,11940,0
20230614,115700,141528980,11940,11940,11940,11940,1
20230614,115600,141517040,11850,11850,11850,11850,0
20230614,115500,141517040,11850,11850,11850,11850,0
20230614,115400,141517040,11850,11850,11850,11850,10
20230614,115300,141398540,11860,11860,11860,11860,0
20230614,115200,141398540,11860,11860,11860,11860,0
20230614,115100,141398540,11860,11860,11860,11860,96
20230614,115000,140259980,11860,11860,11860,11860,0
20230614,114900,140259980,11860,11860,11860,11860,84
20230614,114800,139263740,11850,11860,11860,11850,151
20230614,114700,137474080,11860,11860,11860,11860,0
20230614,114600,137474080,11860,11860,11860,11860,0
20230614,114500,137474080,11860,11860,11860,11860,0
20230614,114400,137474080,11860,11870,11870,11860,165
20230614,114300,135516770,11870,11870,11870,11870,13
20230614,114200,135362460,11870,11870,11870,11870,0
20230614,114100,135362460,11870,11870,11870,11870,0
20230614,114000,135362460,11870,11880,11950,11870,22
20230614,113900,135101130,11880,11880,11880,11880,0
20230614,113800,135101130,11880,11880,11880,11880,0
20230614,113700,135101130,11880,11880,11880,11880,0
20230614,113600,135101130,11880,11880,11880,11880,0
20230614,113500,135101130,11880,11880,11880,11880,0
20230614,113400,135101130,11880,11880,11880,11880,0
20230614,113300,135101130,11880,11880,11880,11880,0
20230614,113200,135101130,11880,11880,11880,11880,0
20230614,113100,135101130,11880,11880,11880,11880,0
20230614,113000,135101130,11880,11880,11880,11880,0
20230614,112900,135101130,11880,11880,11880,11880,0
20230614,112800,135101130,11880,11880,11880,11880,125
20230614,112700,133616130,11890,11900,11900,11890,5
20230614,112600,133556670,11880,11880,11880,11880,0
20230614,112500,133556670,11880,11880,11880,11880,0
20230614,112400,133556670,11880,11880,11880,11880,0
20230614,112300,133556670,11880,11880,11880,11880,33
20230614,112200,133164630,11880,11880,11880,11880,0
20230614,112100,133164630,11880,11880,11880,11880,0
20230614,112000,133164630,11880,11880,11880,11880,0
20230614,111900,133164630,11880,11880,11880,11880,0
20230614,111800,133164630,11880,11880,11880,11880,0
20230614,111700,133164630,11880,11880,11880,11880,0
20230614,111600,133164630,11880,11880,11880,11880,0
20230614,111500,133164630,11880,11880,11880,11880,0
20230614,111400,133164630,11880,11880,11880,11880,18
20230614,111300,132950790,11950,11950,11950,11950,0
20230614,111200,132950790,11950,11950,11950,11950,0
20230614,111100,132950790,11950,11950,11950,11950,1
20230614,111000,132938840,11950,11950,11950,11950,0
20230614,110900,132938840,11950,11950,11950,11950,1
20230614,110800,132926890,11860,11860,11860,11860,0
20230614,110700,132926890,11860,11950,11960,11860,15
20230614,110600,132748080,11950,11850,11950,11850,101
20230614,110500,131551130,11860,11860,11860,11860,0
20230614,110400,131551130,11860,11860,11860,11860,13
20230614,110300,131396950,11860,11860,11860,11860,1
20230614,110200,131385090,11950,11950,11950,11950,0
20230614,110100,131385090,11950,11950,11950,11950,0
20230614,110000,131385090,11950,11950,11950,11950,0
20230614,105900,131385090,11950,11950,11950,11950,0
20230614,105800,131385090,11950,11950,11950,11950,0
20230614,105700,131385090,11950,11950,11950,11950,0
20230614,105600,131385090,11950,11950,11950,11950,0
20230614,105500,131385090,11950,11950,11950,11950,0
20230614,105400,131385090,11950,11950,11950,11950,500
20230614,105300,125410090,11950,11950,11950,11950,0
20230614,105200,125410090,11950,11950,11950,11950,0
20230614,105100,125410090,11950,11950,11950,11950,0
20230614,105000,125410090,11950,11950,11950,11950,0
20230614,104900,125410090,11950,11950,11950,11950,0
20230614,104800,125410090,11950,11950,11950,11950,0
20230614,104700,125410090,11950,11950,11950,11950,0
20230614,104600,125410090,11950,11950,11950,11950,1
20230614,104500,125398140,11820,11860,11860,11820,1469
20230614,104400,107999180,11860,11860,11860,11860,100
20230614,104300,106813180,11860,11900,11900,11860,1616
20230614,104200,87626520,11950,11950,11950,11950,1
20230614,104100,87614570,11900,11910,11910,11900,362
20230614,104000,83306170,11950,11950,11950,11950,0
20230614,103900,83306170,11950,11950,11950,11950,0
20230614,103800,83306170,11950,11950,11950,11950,0
20230614,103700,83306170,11950,11950,11950,11950,0
20230614,103600,83306170,11950,11950,11950,11950,0
20230614,103500,83306170,11950,11950,11950,11950,1
20230614,103400,83294220,11900,11900,11900,11900,18
20230614,103300,83080020,11950,11950,11950,11950,0
20230614,103200,83080020,11950,11950,11950,11950,1
20230614,103100,83068070,11900,11900,11900,11900,0
20230614,103000,83068070,11900,11900,11900,11900,0
20230614,102900,83068070,11900,11900,11900,11900,0
20230614,102800,83068070,11900,11900,11900,11900,0
20230614,102700,83068070,11900,11900,11900,11900,20
20230614,102600,82830070,11950,11950,11950,11950,0
20230614,102500,82830070,11950,11900,11950,11900,6
20230614,102400,82758620,11900,11900,11900,11900,24
20230614,102300,82473020,11900,11900,11900,11900,205
20230614,102200,80033520,11880,11880,11880,11880,0
20230614,102100,80033520,11880,11880,11880,11880,0
20230614,102000,80033520,11880,11880,11880,11880,0
20230614,101900,80033520,11880,11880,11880,11880,20
20230614,101800,79795920,11880,11880,11880,11880,0
20230614,101700,79795920,11880,11880,11880,11880,0
20230614,101600,79795920,11880,11880,11880,11880,253
20230614,101500,76790280,11880,11880,11880,11880,0
20230614,101400,76790280,11880,11880,11880,11880,22
20230614,101300,76528920,11880,11890,11890,11880,11
20230614,101200,76398210,11900,11900,11900,11900,0
20230614,101100,76398210,11900,11900,11900,11900,0
20230614,101000,76398210,11900,11900,11900,11900,31
20230614,100900,76029310,11900,11890,11900,11870,7
20230614,100800,75946130,11870,11870,11870,11870,0
20230614,100700,75946130,11870,11870,11870,11870,0
20230614,100600,75946130,11870,11880,11880,11870,4
20230614,100500,75898640,11880,11880,11880,11880,0
20230614,100400,75898640,11880,11880,11880,11880,150
20230614,100300,74116640,11880,11880,11880,11880,87
20230614,100200,73083080,11910,11910,11910,11910,2
20230614,100100,73059260,11880,11880,11880,11880,119
20230614,100000,71645540,11880,11890,11890,11880,1073
20230614,095900,58893940,11900,11960,11960,11900,1172
20230614,095800,44944680,11910,11910,11910,11910,0
20230614,095700,44944680,11910,11920,11920,11910,296
20230614,095600,41419300,11910,11910,11910,11910,36
20230614,095500,40990540,11910,11910,11910,11910,20
20230614,095400,40752340,11960,11960,11960,11960,0
20230614,095300,40752340,11960,11960,11960,11960,0
20230614,095200,40752340,11960,11960,11960,11960,0
20230614,095100,40752340,11960,11960,11960,11960,0
20230614,095000,40752340,11960,11960,11960,11960,0
20230614,094900,40752340,11960,11960,11960,11960,3
20230614,094800,40716460,11960,11960,11960,11960,50
20230614,094700,40118460,11960,11960,11960,11960,0
20230614,094600,40118460,11960,11910,11960,11910,551
20230614,094500,33556000,11960,11960,11960,11960,0
20230614,094400,33556000,11960,11960,11960,11960,1
20230614,094300,33544040,11900,11900,11900,11900,44
20230614,094200,33020440,11900,11900,11900,11900,0
20230614,094100,33020440,11900,11900,11900,11900,143
20230614,094000,31318740,11910,11920,11920,11910,594
20230614,093900,24244190,11960,11960,11960,11960,0
20230614,093800,24244190,11960,11960,11960,11960,1
20230614,093700,24232230,11980,11980,11980,11980,5
20230614,093600,24172330,11960,11960,11960,11960,2
20230614,093500,24148410,11930,11940,11940,11930,134
20230614,093400,22549780,11930,11930,11930,11930,15
20230614,093300,22370830,11930,11930,11930,11930,27
20230614,093200,22048720,11930,11930,11930,11930,636
20230614,093100,14461240,11940,11920,11940,11920,103
20230614,093000,13233460,11960,11960,11960,11960,0
20230614,092900,13233460,11960,11920,11960,11920,11
20230614,092800,13102300,11920,11930,11960,11920,152
20230614,092700,11290280,11970,11970,11970,11970,0
20230614,092600,11290280,11970,11970,11970,11970,0
20230614,092500,11290280,11970,11970,11970,11970,0
20230614,092400,11290280,11970,11970,11970,11970,0
20230614,092300,11290280,11970,11970,11970,11970,130
20230614,092200,9734180,11970,11970,11970,11970,0
20230614,092100,9734180,11970,11970,11970,11970,0
20230614,092000,9734180,11970,11970,11970,11970,1
20230614,091900,9722210,11930,11930,11930,11930,0
20230614,091800,9722210,11930,11930,11930,11930,1
20230614,091700,9710280,11940,11970,11970,11940,103
20230614,091600,8480270,11970,11970,11970,11970,1
20230614,091500,8468300,11970,11950,11970,11950,53
20230614,091400,7834910,11980,11980,11980,11980,17
20230614,091300,7631250,11980,11980,11980,11980,1
20230614,091200,7619270,11920,11920,11920,11920,1
20230614,091100,7607350,11930,11930,11930,11930,94
20230614,091000,6485930,11930,11930,11930,11930,0
20230614,090900,6485930,11930,11930,11940,11930,179
20230614,090800,4350450,11930,11930,11930,11930,79
20230614,090700,3407980,11930,11930,11930,11930,0
20230614,090600,3407980,11930,11960,11960,11930,101
20230614,090500,2201500,11950,11960,11960,11950,32
20230614,090400,1819080,11960,11960,11960,11960,94
20230614,090300,694840,11980,11980,11980,11980,0
20230614,090200,694840,11980,11980,11980,11980,0
20230614,090100,694840,11980,11980,11980,11980,21
20230614,090000,443260,11980,11980,11980,11980,37