KissMeData/396270/min/candle-20230614.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230614,211600,42862748430,14880,14880,14880,14880,40183
20230614,211500,42862748430,14880,14880,14880,14880,0
20230614,211400,42862748430,14880,14880,14880,14880,0
20230614,211300,42862748430,14880,14880,14880,14880,0
20230614,211200,42862748430,14880,14880,14880,14880,0
20230614,211100,42862748430,14880,14880,14880,14880,0
20230614,211000,42862748430,14880,14880,14880,14880,0
20230614,210900,42862748430,14880,14880,14880,14880,0
20230614,210800,42862748430,14880,14880,14880,14880,0
20230614,210700,42862748430,14880,14880,14880,14880,0
20230614,210600,42862748430,14880,14880,14880,14880,0
20230614,210500,42862748430,14880,14880,14880,14880,0
20230614,210400,42862748430,14880,14880,14880,14880,0
20230614,210300,42862748430,14880,14880,14880,14880,0
20230614,210200,42862748430,14880,14880,14880,14880,0
20230614,210100,42862748430,14880,14880,14880,14880,0
20230614,210000,42862748430,14880,14880,14880,14880,0
20230614,205900,42862748430,14880,14880,14880,14880,0
20230614,205800,42862748430,14880,14880,14880,14880,0
20230614,205700,42862748430,14880,14880,14880,14880,0
20230614,205600,42862748430,14880,14880,14880,14880,0
20230614,205500,42862748430,14880,14880,14880,14880,0
20230614,205400,42862748430,14880,14880,14880,14880,0
20230614,205300,42862748430,14880,14880,14880,14880,0
20230614,205200,42862748430,14880,14880,14880,14880,0
20230614,205100,42862748430,14880,14880,14880,14880,0
20230614,205000,42862748430,14880,14880,14880,14880,0
20230614,204900,42862748430,14880,14880,14880,14880,0
20230614,204800,42862748430,14880,14880,14880,14880,0
20230614,204700,42862748430,14880,14880,14880,14880,0
20230614,204600,42862748430,14880,14880,14880,14880,40183
20230614,204500,42862748430,14880,14880,14880,14880,0
20230614,204400,42862748430,14880,14880,14880,14880,0
20230614,204300,42862748430,14880,14880,14880,14880,0
20230614,204200,42862748430,14880,14880,14880,14880,0
20230614,204100,42862748430,14880,14880,14880,14880,0
20230614,204000,42862748430,14880,14880,14880,14880,0
20230614,203900,42862748430,14880,14880,14880,14880,0
20230614,203800,42862748430,14880,14880,14880,14880,0
20230614,203700,42862748430,14880,14880,14880,14880,0
20230614,203600,42862748430,14880,14880,14880,14880,0
20230614,203500,42862748430,14880,14880,14880,14880,0
20230614,203400,42862748430,14880,14880,14880,14880,0
20230614,203300,42862748430,14880,14880,14880,14880,0
20230614,203200,42862748430,14880,14880,14880,14880,0
20230614,203100,42862748430,14880,14880,14880,14880,0
20230614,203000,42862748430,14880,14880,14880,14880,0
20230614,202900,42862748430,14880,14880,14880,14880,0
20230614,202800,42862748430,14880,14880,14880,14880,0
20230614,202700,42862748430,14880,14880,14880,14880,0
20230614,202600,42862748430,14880,14880,14880,14880,0
20230614,202500,42862748430,14880,14880,14880,14880,0
20230614,202400,42862748430,14880,14880,14880,14880,0
20230614,202300,42862748430,14880,14880,14880,14880,0
20230614,202200,42862748430,14880,14880,14880,14880,0
20230614,202100,42862748430,14880,14880,14880,14880,0
20230614,202000,42862748430,14880,14880,14880,14880,0
20230614,201900,42862748430,14880,14880,14880,14880,0
20230614,201800,42862748430,14880,14880,14880,14880,0
20230614,201700,42862748430,14880,14880,14880,14880,0
20230614,201600,42862748430,14880,14880,14880,14880,40183
20230614,201500,42862748430,14880,14880,14880,14880,0
20230614,201400,42862748430,14880,14880,14880,14880,0
20230614,201300,42862748430,14880,14880,14880,14880,0
20230614,201200,42862748430,14880,14880,14880,14880,0
20230614,201100,42862748430,14880,14880,14880,14880,0
20230614,201000,42862748430,14880,14880,14880,14880,0
20230614,200900,42862748430,14880,14880,14880,14880,0
20230614,200800,42862748430,14880,14880,14880,14880,0
20230614,200700,42862748430,14880,14880,14880,14880,0
20230614,200600,42862748430,14880,14880,14880,14880,0
20230614,200500,42862748430,14880,14880,14880,14880,0
20230614,200400,42862748430,14880,14880,14880,14880,0
20230614,200300,42862748430,14880,14880,14880,14880,0
20230614,200200,42862748430,14880,14880,14880,14880,0
20230614,200100,42862748430,14880,14880,14880,14880,0
20230614,200000,42862748430,14880,14880,14880,14880,0
20230614,195900,42862748430,14880,14880,14880,14880,0
20230614,195800,42862748430,14880,14880,14880,14880,0
20230614,195700,42862748430,14880,14880,14880,14880,0
20230614,195600,42862748430,14880,14880,14880,14880,0
20230614,195500,42862748430,14880,14880,14880,14880,0
20230614,195400,42862748430,14880,14880,14880,14880,0
20230614,195300,42862748430,14880,14880,14880,14880,0
20230614,195200,42862748430,14880,14880,14880,14880,0
20230614,195100,42862748430,14880,14880,14880,14880,0
20230614,195000,42862748430,14880,14880,14880,14880,0
20230614,194900,42862748430,14880,14880,14880,14880,0
20230614,194800,42862748430,14880,14880,14880,14880,0
20230614,194700,42862748430,14880,14880,14880,14880,0
20230614,194600,42862748430,14880,14880,14880,14880,40183
20230614,194500,42862748430,14880,14880,14880,14880,0
20230614,194400,42862748430,14880,14880,14880,14880,0
20230614,194300,42862748430,14880,14880,14880,14880,0
20230614,194200,42862748430,14880,14880,14880,14880,0
20230614,194100,42862748430,14880,14880,14880,14880,0
20230614,194000,42862748430,14880,14880,14880,14880,0
20230614,193900,42862748430,14880,14880,14880,14880,0
20230614,193800,42862748430,14880,14880,14880,14880,0
20230614,193700,42862748430,14880,14880,14880,14880,0
20230614,193600,42862748430,14880,14880,14880,14880,0
20230614,193500,42862748430,14880,14880,14880,14880,0
20230614,193400,42862748430,14880,14880,14880,14880,0
20230614,193300,42862748430,14880,14880,14880,14880,0
20230614,193200,42862748430,14880,14880,14880,14880,0
20230614,193100,42862748430,14880,14880,14880,14880,0
20230614,193000,42862748430,14880,14880,14880,14880,0
20230614,192900,42862748430,14880,14880,14880,14880,0
20230614,192800,42862748430,14880,14880,14880,14880,0
20230614,192700,42862748430,14880,14880,14880,14880,0
20230614,192600,42862748430,14880,14880,14880,14880,0
20230614,192500,42862748430,14880,14880,14880,14880,0
20230614,192400,42862748430,14880,14880,14880,14880,0
20230614,192300,42862748430,14880,14880,14880,14880,0
20230614,192200,42862748430,14880,14880,14880,14880,0
20230614,192100,42862748430,14880,14880,14880,14880,0
20230614,192000,42862748430,14880,14880,14880,14880,0
20230614,191900,42862748430,14880,14880,14880,14880,0
20230614,191800,42862748430,14880,14880,14880,14880,0
20230614,191700,42862748430,14880,14880,14880,14880,0
20230614,191600,42862748430,14880,14880,14880,14880,40183
20230614,191500,42862748430,14880,14880,14880,14880,0
20230614,191400,42862748430,14880,14880,14880,14880,0
20230614,191300,42862748430,14880,14880,14880,14880,0
20230614,191200,42862748430,14880,14880,14880,14880,0
20230614,191100,42862748430,14880,14880,14880,14880,0
20230614,191000,42862748430,14880,14880,14880,14880,0
20230614,190900,42862748430,14880,14880,14880,14880,0
20230614,190800,42862748430,14880,14880,14880,14880,0
20230614,190700,42862748430,14880,14880,14880,14880,0
20230614,190600,42862748430,14880,14880,14880,14880,0
20230614,190500,42862748430,14880,14880,14880,14880,0
20230614,190400,42862748430,14880,14880,14880,14880,0
20230614,190300,42862748430,14880,14880,14880,14880,0
20230614,190200,42862748430,14880,14880,14880,14880,0
20230614,190100,42862748430,14880,14880,14880,14880,0
20230614,190000,42862748430,14880,14880,14880,14880,0
20230614,185900,42862748430,14880,14880,14880,14880,0
20230614,185800,42862748430,14880,14880,14880,14880,0
20230614,185700,42862748430,14880,14880,14880,14880,0
20230614,185600,42862748430,14880,14880,14880,14880,0
20230614,185500,42862748430,14880,14880,14880,14880,0
20230614,185400,42862748430,14880,14880,14880,14880,0
20230614,185300,42862748430,14880,14880,14880,14880,0
20230614,185200,42862748430,14880,14880,14880,14880,0
20230614,185100,42862748430,14880,14880,14880,14880,0
20230614,185000,42862748430,14880,14880,14880,14880,0
20230614,184900,42862748430,14880,14880,14880,14880,0
20230614,184800,42862748430,14880,14880,14880,14880,0
20230614,184700,42862748430,14880,14880,14880,14880,0
20230614,184600,42862748430,14880,14880,14880,14880,40183
20230614,184500,42862748430,14880,14880,14880,14880,0
20230614,184400,42862748430,14880,14880,14880,14880,0
20230614,184300,42862748430,14880,14880,14880,14880,0
20230614,184200,42862748430,14880,14880,14880,14880,0
20230614,184100,42862748430,14880,14880,14880,14880,0
20230614,184000,42862748430,14880,14880,14880,14880,0
20230614,183900,42862748430,14880,14880,14880,14880,0
20230614,183800,42862748430,14880,14880,14880,14880,0
20230614,183700,42862748430,14880,14880,14880,14880,0
20230614,183600,42862748430,14880,14880,14880,14880,0
20230614,183500,42862748430,14880,14880,14880,14880,0
20230614,183400,42862748430,14880,14880,14880,14880,0
20230614,183300,42862748430,14880,14880,14880,14880,0
20230614,183200,42862748430,14880,14880,14880,14880,0
20230614,183100,42862748430,14880,14880,14880,14880,0
20230614,183000,42862748430,14880,14880,14880,14880,0
20230614,182900,42862748430,14880,14880,14880,14880,0
20230614,182800,42862748430,14880,14880,14880,14880,0
20230614,182700,42862748430,14880,14880,14880,14880,0
20230614,182600,42862748430,14880,14880,14880,14880,0
20230614,182500,42862748430,14880,14880,14880,14880,0
20230614,182400,42862748430,14880,14880,14880,14880,0
20230614,182300,42862748430,14880,14880,14880,14880,0
20230614,182200,42862748430,14880,14880,14880,14880,0
20230614,182100,42862748430,14880,14880,14880,14880,0
20230614,182000,42862748430,14880,14880,14880,14880,0
20230614,181900,42862748430,14880,14880,14880,14880,0
20230614,181800,42862748430,14880,14880,14880,14880,0
20230614,181700,42862748430,14880,14880,14880,14880,0
20230614,181600,42862748430,14880,14880,14880,14880,40183
20230614,181500,42862748430,14880,14880,14880,14880,0
20230614,181400,42862748430,14880,14880,14880,14880,0
20230614,181300,42862748430,14880,14880,14880,14880,0
20230614,181200,42862748430,14880,14880,14880,14880,0
20230614,181100,42862748430,14880,14880,14880,14880,0
20230614,181000,42862748430,14880,14880,14880,14880,0
20230614,180900,42862748430,14880,14880,14880,14880,0
20230614,180800,42862748430,14880,14880,14880,14880,0
20230614,180700,42862748430,14880,14880,14880,14880,0
20230614,180600,42862748430,14880,14880,14880,14880,0
20230614,180500,42862748430,14880,14880,14880,14880,0
20230614,180400,42862748430,14880,14880,14880,14880,0
20230614,180300,42862748430,14880,14880,14880,14880,0
20230614,180200,42862748430,14880,14880,14880,14880,0
20230614,180100,42862748430,14880,14880,14880,14880,0
20230614,180000,42862748430,14880,14880,14880,14880,0
20230614,175900,42862748430,14880,14880,14880,14880,0
20230614,175800,42862748430,14880,14880,14880,14880,0
20230614,175700,42862748430,14880,14880,14880,14880,0
20230614,175600,42862748430,14880,14880,14880,14880,0
20230614,175500,42862748430,14880,14880,14880,14880,0
20230614,175400,42862748430,14880,14880,14880,14880,0
20230614,175300,42862748430,14880,14880,14880,14880,0
20230614,175200,42862748430,14880,14880,14880,14880,0
20230614,175100,42862748430,14880,14880,14880,14880,0
20230614,175000,42862748430,14880,14880,14880,14880,0
20230614,174900,42862748430,14880,14880,14880,14880,0
20230614,174800,42862748430,14880,14880,14880,14880,0
20230614,174700,42862748430,14880,14880,14880,14880,0
20230614,174600,42862748430,14880,14880,14880,14880,40183
20230614,174500,42862748430,14880,14880,14880,14880,0
20230614,174400,42862748430,14880,14880,14880,14880,0
20230614,174300,42862748430,14880,14880,14880,14880,0
20230614,174200,42862748430,14880,14880,14880,14880,0
20230614,174100,42862748430,14880,14880,14880,14880,0
20230614,174000,42862748430,14880,14880,14880,14880,0
20230614,173900,42862748430,14880,14880,14880,14880,0
20230614,173800,42862748430,14880,14880,14880,14880,0
20230614,173700,42862748430,14880,14880,14880,14880,0
20230614,173600,42862748430,14880,14880,14880,14880,0
20230614,173500,42862748430,14880,14880,14880,14880,0
20230614,173400,42862748430,14880,14880,14880,14880,0
20230614,173300,42862748430,14880,14880,14880,14880,0
20230614,173200,42862748430,14880,14880,14880,14880,0
20230614,173100,42862748430,14880,14880,14880,14880,0
20230614,173000,42862748430,14880,14880,14880,14880,0
20230614,172900,42862748430,14880,14880,14880,14880,0
20230614,172800,42862748430,14880,14880,14880,14880,0
20230614,172700,42862748430,14880,14880,14880,14880,0
20230614,172600,42862748430,14880,14880,14880,14880,0
20230614,172500,42862748430,14880,14880,14880,14880,0
20230614,172400,42862748430,14880,14880,14880,14880,0
20230614,172300,42862748430,14880,14880,14880,14880,0
20230614,172200,42862748430,14880,14880,14880,14880,0
20230614,172100,42862748430,14880,14880,14880,14880,0
20230614,172000,42862748430,14880,14880,14880,14880,0
20230614,171900,42862748430,14880,14880,14880,14880,0
20230614,171800,42862748430,14880,14880,14880,14880,0
20230614,171700,42862748430,14880,14880,14880,14880,0
20230614,171600,42862748430,14880,14880,14880,14880,40183
20230614,171500,42862748430,14880,14880,14880,14880,0
20230614,171400,42862748430,14880,14880,14880,14880,0
20230614,171300,42862748430,14880,14880,14880,14880,0
20230614,171200,42862748430,14880,14880,14880,14880,0
20230614,171100,42862748430,14880,14880,14880,14880,0
20230614,171000,42862748430,14880,14880,14880,14880,0
20230614,170900,42862748430,14880,14880,14880,14880,0
20230614,170800,42862748430,14880,14880,14880,14880,0
20230614,170700,42862748430,14880,14880,14880,14880,0
20230614,170600,42862748430,14880,14880,14880,14880,0
20230614,170500,42862748430,14880,14880,14880,14880,0
20230614,170400,42862748430,14880,14880,14880,14880,0
20230614,170300,42862748430,14880,14880,14880,14880,0
20230614,170200,42862748430,14880,14880,14880,14880,0
20230614,170100,42862748430,14880,14880,14880,14880,0
20230614,170000,42862748430,14880,14880,14880,14880,0
20230614,165900,42862748430,14880,14880,14880,14880,0
20230614,165800,42862748430,14880,14880,14880,14880,0
20230614,165700,42862748430,14880,14880,14880,14880,0
20230614,165600,42862748430,14880,14880,14880,14880,0
20230614,165500,42862748430,14880,14880,14880,14880,0
20230614,165400,42862748430,14880,14880,14880,14880,0
20230614,165300,42862748430,14880,14880,14880,14880,0
20230614,165200,42862748430,14880,14880,14880,14880,0
20230614,165100,42862748430,14880,14880,14880,14880,0
20230614,165000,42862748430,14880,14880,14880,14880,0
20230614,164900,42862748430,14880,14880,14880,14880,0
20230614,164800,42862748430,14880,14880,14880,14880,0
20230614,164700,42862748430,14880,14880,14880,14880,0
20230614,164600,42862748430,14880,14880,14880,14880,40183
20230614,164500,42862748430,14880,14880,14880,14880,0
20230614,164400,42862748430,14880,14880,14880,14880,0
20230614,164300,42862748430,14880,14880,14880,14880,0
20230614,164200,42862748430,14880,14880,14880,14880,0
20230614,164100,42862748430,14880,14880,14880,14880,0
20230614,164000,42862748430,14880,14880,14880,14880,0
20230614,163900,42862748430,14880,14880,14880,14880,0
20230614,163800,42862748430,14880,14880,14880,14880,0
20230614,163700,42862748430,14880,14880,14880,14880,0
20230614,163600,42862748430,14880,14880,14880,14880,0
20230614,163500,42862748430,14880,14880,14880,14880,0
20230614,163400,42862748430,14880,14880,14880,14880,0
20230614,163300,42862748430,14880,14880,14880,14880,0
20230614,163200,42862748430,14880,14880,14880,14880,0
20230614,163100,42862748430,14880,14880,14880,14880,0
20230614,163000,42862748430,14880,14880,14880,14880,0
20230614,162900,42862748430,14880,14880,14880,14880,0
20230614,162800,42862748430,14880,14880,14880,14880,0
20230614,162700,42862748430,14880,14880,14880,14880,0
20230614,162600,42862748430,14880,14880,14880,14880,0
20230614,162500,42862748430,14880,14880,14880,14880,0
20230614,162400,42862748430,14880,14880,14880,14880,0
20230614,162300,42862748430,14880,14880,14880,14880,0
20230614,162200,42862748430,14880,14880,14880,14880,0
20230614,162100,42862748430,14880,14880,14880,14880,0
20230614,162000,42862748430,14880,14880,14880,14880,0
20230614,161900,42862748430,14880,14880,14880,14880,0
20230614,161800,42862748430,14880,14880,14880,14880,0
20230614,161700,42862748430,14880,14880,14880,14880,0
20230614,161600,42862748430,14880,14880,14880,14880,40183
20230614,161500,42862748430,14880,14880,14880,14880,0
20230614,161400,42862748430,14880,14880,14880,14880,0
20230614,161300,42862748430,14880,14880,14880,14880,0
20230614,161200,42862748430,14880,14880,14880,14880,0
20230614,161100,42862748430,14880,14880,14880,14880,0
20230614,161000,42862748430,14880,14880,14880,14880,0
20230614,160900,42862748430,14880,14880,14880,14880,0
20230614,160800,42862748430,14880,14880,14880,14880,0
20230614,160700,42862748430,14880,14880,14880,14880,0
20230614,160600,42862748430,14880,14880,14880,14880,0
20230614,160500,42862748430,14880,14880,14880,14880,0
20230614,160400,42862748430,14880,14880,14880,14880,0
20230614,160300,42862748430,14880,14880,14880,14880,0
20230614,160200,42862748430,14880,14880,14880,14880,0
20230614,160100,42862748430,14880,14880,14880,14880,0
20230614,160000,42862748430,14880,14880,14880,14880,0
20230614,155900,42862748430,14880,14880,14880,14880,0
20230614,155800,42862748430,14880,14880,14880,14880,0
20230614,155700,42862748430,14880,14880,14880,14880,0
20230614,155600,42862748430,14880,14880,14880,14880,0
20230614,155500,42862748430,14880,14880,14880,14880,0
20230614,155400,42862748430,14880,14880,14880,14880,0
20230614,155300,42862748430,14880,14880,14880,14880,0
20230614,155200,42862748430,14880,14880,14880,14880,0
20230614,155100,42862748430,14880,14880,14880,14880,0
20230614,155000,42862748430,14880,14880,14880,14880,0
20230614,154900,42862748430,14880,14880,14880,14880,0
20230614,154800,42862748430,14880,14880,14880,14880,0
20230614,154700,42862748430,14880,14880,14880,14880,0
20230614,154600,42862748430,14880,14880,14880,14880,40183
20230614,154500,42862748430,14880,14880,14880,14880,0
20230614,154400,42862748430,14880,14880,14880,14880,0
20230614,154300,42862748430,14880,14880,14880,14880,0
20230614,154200,42862748430,14880,14880,14880,14880,0
20230614,154100,42862748430,14880,14880,14880,14880,0
20230614,154000,42862748430,14880,14880,14880,14880,0
20230614,153900,42862748430,14880,14880,14880,14880,0
20230614,153800,42862748430,14880,14880,14880,14880,0
20230614,153700,42862748430,14880,14880,14880,14880,0
20230614,153600,42862748430,14880,14880,14880,14880,0
20230614,153500,42862748430,14880,14880,14880,14880,0
20230614,153400,42862748430,14880,14880,14880,14880,0
20230614,153300,42862748430,14880,14880,14880,14880,0
20230614,153200,42862748430,14880,14880,14880,14880,0
20230614,153100,42862748430,14880,14880,14880,14880,0
20230614,153000,42862748430,14880,14880,14880,14880,40183
20230614,152900,42264825390,15010,15010,15010,15010,0
20230614,152800,42264825390,15010,15010,15010,15010,0
20230614,152700,42264825390,15010,15010,15010,15010,0
20230614,152600,42264825390,15010,15010,15010,15010,0
20230614,152500,42264825390,15010,15010,15010,15010,0
20230614,152400,42264825390,15010,15010,15010,15010,0
20230614,152300,42264825390,15010,15010,15010,15010,0
20230614,152200,42264825390,15010,15010,15010,15010,0
20230614,152100,42264825390,15010,15010,15010,15010,0
20230614,152000,42264825390,15010,15010,15010,15010,0
20230614,151900,42264825390,15010,15010,15020,15000,4537
20230614,151800,42196702800,15000,14970,15000,14970,4510
20230614,151700,42129094000,14980,14980,14990,14950,3377
20230614,151600,42078517740,14980,14980,14990,14950,1798
20230614,151500,42051606920,14980,14950,14980,14920,4385
20230614,151400,41986086830,14950,14980,15010,14940,2052
20230614,151300,41955397970,14980,14930,15020,14930,3545
20230614,151200,41902422900,14940,14950,14960,14940,2469
20230614,151100,41865530310,14960,14990,14990,14940,4532
20230614,151000,41797740140,14990,15040,15050,14990,2985
20230614,150900,41752924420,15060,15080,15080,15010,4516
20230614,150800,41684904670,15080,15040,15090,15030,1947
20230614,150700,41655594650,15030,15040,15080,15030,4027
20230614,150600,41594943690,15040,15000,15040,15000,1787
20230614,150500,41568107300,15020,14960,15020,14950,1537
20230614,150400,41545098250,14950,14970,15000,14950,1624
20230614,150300,41520773240,14960,14960,14970,14930,879
20230614,150200,41507621220,14900,14890,14980,14880,677
20230614,150100,41497532610,14860,14890,14920,14850,5771
20230614,150000,41411738360,14880,15000,15020,14880,6851
20230614,145900,41309352650,15000,15060,15100,14980,8473
20230614,145800,41182156620,15060,15120,15120,15060,3324
20230614,145700,41131978420,15110,15070,15120,15050,2534
20230614,145600,41093770030,15040,15120,15120,15040,5122
20230614,145500,41016575610,15100,15050,15100,15030,4627
20230614,145400,40946934870,15050,15060,15120,15050,9204
20230614,145300,40808384490,15050,15030,15060,15000,5032
20230614,145200,40732746370,15030,15000,15060,15000,5429
20230614,145100,40651150790,15000,15020,15040,14990,5496
20230614,145000,40568676880,15030,15040,15050,15020,1398
20230614,144900,40547658650,15040,15050,15060,15040,3145
20230614,144800,40500322580,15060,15070,15090,15060,1519
20230614,144700,40477428260,15070,15070,15090,15050,1992
20230614,144600,40447424250,15070,15090,15090,15070,929
20230614,144500,40433416510,15080,15060,15100,15060,1317
20230614,144400,40413559680,15060,15070,15070,15020,2831
20230614,144300,40370951910,15060,15130,15130,15060,4652
20230614,144200,40300731720,15120,15150,15170,15120,2422
20230614,144100,40264048610,15140,15120,15150,15120,1354
20230614,144000,40243561730,15130,15140,15140,15120,1996
20230614,143900,40213355390,15140,15150,15160,15140,945
20230614,143800,40199039110,15150,15170,15190,15140,2607
20230614,143700,40159522650,15190,15190,15210,15150,4051
20230614,143600,40098023890,15180,15170,15190,15160,2839
20230614,143500,40054942410,15170,15130,15220,15130,5638
20230614,143400,39969208910,15130,15200,15200,15130,3644
20230614,143300,39914018720,15200,15150,15220,15150,2118
20230614,143200,39881820470,15150,15200,15210,15140,9069
20230614,143100,39744277010,15210,15250,15260,15160,6293
20230614,143000,39648555170,15250,15220,15250,15210,4545
20230614,142900,39579344080,15220,15180,15230,15170,6960
20230614,142800,39473594030,15180,15140,15180,15140,2882
20230614,142700,39429890420,15140,15130,15160,15110,7517
20230614,142600,39316024460,15120,15090,15120,15080,4528
20230614,142500,39247655830,15090,15090,15090,15080,1267
20230614,142400,39228537640,15080,15060,15100,15050,4869
20230614,142300,39155156720,15060,15070,15080,15060,1164
20230614,142200,39137614190,15070,15090,15090,15070,2906
20230614,142100,39093786030,15090,15070,15090,15060,8282
20230614,142000,38968914320,15070,15020,15070,15020,5840
20230614,141900,38881027270,15030,15050,15060,15020,3657
20230614,141800,38826000930,15050,14990,15050,14970,6782
20230614,141700,38724226260,14990,14940,14990,14930,2572
20230614,141600,38685754450,14940,14940,14940,14910,1490
20230614,141500,38663504840,14920,14900,14940,14880,1460
20230614,141400,38641734290,14900,14930,14950,14890,3592
20230614,141300,38588134870,14930,14890,14950,14890,4270
20230614,141200,38524478820,14900,14810,14910,14810,4880
20230614,141100,38451933510,14820,14760,14820,14760,3456
20230614,141000,38400826040,14750,14670,14780,14670,4038
20230614,140900,38341341650,14710,14650,14710,14650,3338
20230614,140800,38292394350,14650,14670,14670,14650,11397
20230614,140700,38125324140,14670,14680,14710,14660,14849
20230614,140600,37907418990,14670,14670,14720,14670,12533
20230614,140500,37723347650,14670,14720,14720,14670,12041
20230614,140400,37546392850,14710,14780,14780,14710,27280
20230614,140300,37144192930,14780,14820,14820,14780,12332
20230614,140200,36961713580,14820,14880,14880,14820,3275
20230614,140100,36913109090,14880,14910,14910,14880,3462
20230614,140000,36861549190,14910,14930,14930,14880,489
20230614,135900,36854265350,14940,14880,14940,14850,1248
20230614,135800,36835681880,14880,14890,14900,14880,347
20230614,135700,36830517230,14890,14810,14950,14800,19249
20230614,135600,36544714460,14820,14820,14850,14810,2287
20230614,135500,36510806230,14810,14890,14890,14810,18222
20230614,135400,36240574270,14890,14960,14960,14880,3365
20230614,135300,36190365950,14960,14940,14980,14940,1181
20230614,135200,36172710460,14950,14940,14990,14940,1207
20230614,135100,36154664120,14940,14930,15000,14930,1932
20230614,135000,36125715480,14930,14880,14960,14850,6448
20230614,134900,36029707440,14880,14900,14900,14880,2565
20230614,134800,35991524500,14900,14960,14960,14900,4990
20230614,134700,35917060830,14950,14990,15000,14950,1777
20230614,134600,35890460540,14990,15010,15020,14990,2980
20230614,134500,35845754750,15020,15040,15040,15020,3581
20230614,134400,35791931420,15040,15000,15040,14990,3692
20230614,134300,35736519260,15000,15020,15040,15000,2919
20230614,134200,35692700230,15040,15010,15040,15000,1627
20230614,134100,35668291920,15000,15030,15030,15000,873
20230614,134000,35655181940,15040,15070,15080,15040,3390
20230614,133900,35604154780,15080,15070,15080,15060,841
20230614,133800,35591475120,15070,15070,15070,15070,1081
20230614,133700,35575184450,15040,15060,15080,15040,1521
20230614,133600,35552278870,15060,15050,15080,15040,1513
20230614,133500,35529470940,15050,15030,15050,15030,312
20230614,133400,35524777650,15030,15050,15050,15030,827
20230614,133300,35512344300,15040,15060,15080,15040,1049
20230614,133200,35496548040,15060,15060,15080,15050,1674
20230614,133100,35471333930,15080,15070,15080,15050,1335
20230614,133000,35451215050,15080,15080,15080,15000,4282
20230614,132900,35386684420,15080,15130,15140,15080,3311
20230614,132800,35336645860,15140,15110,15140,15080,2666
20230614,132700,35296329950,15100,15050,15100,15030,5991
20230614,132600,35205986880,15050,14970,15050,14970,2259
20230614,132500,35172093420,14970,14970,14970,14960,2697
20230614,132400,35131737640,14980,14960,14980,14950,1959
20230614,132300,35102429400,14940,14970,14980,14940,1049
20230614,132200,35086741130,14970,14930,14970,14920,4305
20230614,132100,35022444380,14910,14880,14950,14880,1246
20230614,132000,35003884180,14880,14890,14950,14870,8895
20230614,131900,34871396910,14940,14900,14950,14860,11739
20230614,131800,34696502300,14840,14990,15000,14840,22991
20230614,131700,34353877100,14990,15030,15030,14990,13526
20230614,131600,34150894470,15030,15100,15100,15020,7377
20230614,131500,34039926420,15090,15100,15110,15080,1405
20230614,131400,34018722490,15080,15060,15090,15060,2100
20230614,131300,33987062090,15080,15050,15080,15030,6370
20230614,131200,33891203180,15050,15070,15070,15050,1851
20230614,131100,33863322230,15070,15060,15080,15060,1928
20230614,131000,33834278390,15060,15060,15070,15050,1574
20230614,130900,33810585700,15060,15070,15070,15050,1676
20230614,130800,33785352060,15070,15040,15100,15020,3764
20230614,130700,33728758680,15050,15060,15100,15030,6726
20230614,130600,33627470760,15060,15110,15110,15060,4434
20230614,130500,33560601510,15110,15120,15130,15100,2880
20230614,130400,33517064570,15110,15170,15170,15110,3650
20230614,130300,33461815750,15170,15170,15180,15160,1215
20230614,130200,33443385630,15180,15180,15200,15130,5404
20230614,130100,33361446200,15170,15170,15190,15160,986
20230614,130000,33346486710,15170,15190,15190,15160,1065
20230614,125900,33330325010,15190,15200,15200,15190,873
20230614,125800,33317057070,15200,15160,15200,15160,371
20230614,125700,33311426850,15160,15180,15180,15160,588
20230614,125600,33302509600,15180,15180,15200,15170,453
20230614,125500,33295634430,15180,15160,15200,15160,553
20230614,125400,33287243660,15160,15160,15180,15150,1529
20230614,125300,33264053230,15170,15150,15170,15150,1608
20230614,125200,33239679670,15150,15120,15160,15110,1578
20230614,125100,33215820490,15110,15140,15150,15110,2323
20230614,125000,33180672140,15160,15140,15160,15140,941
20230614,124900,33166421160,15140,15130,15170,15120,2271
20230614,124800,33132025260,15140,15110,15140,15060,1538
20230614,124700,33108781150,15110,15110,15120,15030,5570
20230614,124600,33024896880,15120,15090,15120,15090,823
20230614,124500,33012467020,15110,15110,15110,15080,5706
20230614,124400,32926316850,15120,15170,15170,15110,5628
20230614,124300,32841177590,15160,15180,15180,15160,1516
20230614,124200,32818183580,15180,15190,15190,15170,1425
20230614,124100,32796557620,15190,15210,15210,15190,2877
20230614,124000,32752824840,15200,15230,15230,15200,4194
20230614,123900,32689037160,15230,15240,15250,15230,1280
20230614,123800,32669530250,15240,15250,15280,15240,1433
20230614,123700,32647680400,15250,15260,15270,15250,3301
20230614,123600,32597313390,15260,15250,15260,15250,1733
20230614,123500,32570869520,15250,15260,15280,15240,3277
20230614,123400,32520901490,15260,15250,15290,15250,1158
20230614,123300,32503229120,15250,15280,15300,15250,2867
20230614,123200,32459428470,15280,15290,15290,15270,1040
20230614,123100,32443541030,15280,15280,15280,15270,3195
20230614,123000,32394742940,15280,15290,15290,15270,824
20230614,122900,32382150310,15280,15270,15290,15270,285
20230614,122800,32377795440,15280,15310,15310,15270,399
20230614,122700,32371693750,15320,15330,15340,15250,1969
20230614,122600,32341545880,15330,15340,15350,15330,1453
20230614,122500,32319264970,15340,15280,15350,15280,2676
20230614,122400,32278235710,15280,15240,15280,15240,5797
20230614,122300,32189795460,15240,15210,15240,15210,493
20230614,122200,32182287180,15210,15260,15260,15210,236
20230614,122100,32178692650,15200,15200,15260,15180,3547
20230614,122000,32124727090,15200,15200,15200,15190,2036
20230614,121900,32093790060,15190,15190,15200,15190,585
20230614,121800,32084899490,15190,15210,15210,15190,5665
20230614,121700,31998800990,15220,15220,15230,15220,696
20230614,121600,31988207810,15220,15220,15230,15210,2087
20230614,121500,31956457620,15220,15210,15230,15210,2467
20230614,121400,31918929760,15220,15220,15220,15220,915
20230614,121300,31905003460,15230,15230,15240,15220,916
20230614,121200,31891045500,15230,15240,15250,15230,3367
20230614,121100,31839730960,15240,15260,15260,15240,690
20230614,121000,31829210000,15270,15210,15270,15210,1662
20230614,120900,31803876960,15210,15250,15250,15210,6141
20230614,120800,31710357310,15250,15250,15250,15240,1292
20230614,120700,31690659140,15250,15250,15260,15250,384
20230614,120600,31684801760,15250,15260,15270,15250,943
20230614,120500,31670412000,15260,15250,15260,15250,391
20230614,120400,31664448380,15250,15270,15270,15240,2055
20230614,120300,31633112610,15270,15270,15280,15270,1172
20230614,120200,31615214200,15270,15250,15270,15240,1639
20230614,120100,31590219100,15250,15260,15260,15250,3680
20230614,120000,31534082170,15250,15280,15280,15250,3363
20230614,115900,31482750840,15280,15280,15300,15270,4636
20230614,115800,31411882080,15270,15270,15290,15270,1320
20230614,115700,31391715070,15270,15280,15280,15270,918
20230614,115600,31377691170,15270,15280,15280,15270,791
20230614,115500,31365608770,15280,15270,15280,15270,1169
20230614,115400,31347751290,15270,15270,15280,15270,2327
20230614,115300,31312211690,15280,15300,15300,15270,2874
20230614,115200,31268297090,15290,15280,15300,15270,2808
20230614,115100,31225385900,15280,15320,15330,15270,4960
20230614,115000,31149513070,15320,15360,15360,15320,2014
20230614,114900,31118647810,15360,15390,15390,15330,3830
20230614,114800,31059820670,15380,15370,15390,15360,2126
20230614,114700,31027113860,15370,15370,15380,15360,2181
20230614,114600,30993593550,15370,15370,15390,15370,3268
20230614,114500,30943331960,15370,15300,15370,15300,5825
20230614,114400,30854018440,15300,15320,15330,15300,2916
20230614,114300,30809356340,15330,15330,15340,15320,2942
20230614,114200,30764257280,15340,15330,15340,15320,1029
20230614,114100,30748481650,15320,15340,15340,15310,3467
20230614,114000,30695348860,15340,15300,15350,15300,3499
20230614,113900,30641705650,15300,15330,15330,15270,3821
20230614,113800,30583159680,15330,15280,15340,15260,8797
20230614,113700,30448587900,15280,15340,15340,15280,9302
20230614,113600,30306167730,15340,15430,15440,15330,17542
20230614,113500,30036211510,15420,15330,15420,15330,30688
20230614,113400,29564041360,15330,15360,15360,15320,1063
20230614,113300,29547740300,15360,15350,15360,15340,1460
20230614,113200,29525326800,15340,15340,15360,15330,2111
20230614,113100,29492929820,15340,15310,15340,15300,4119
20230614,113000,29429799660,15310,15330,15330,15300,2776
20230614,112900,29387260050,15320,15300,15330,15300,1520
20230614,112800,29363973250,15300,15300,15320,15260,4033
20230614,112700,29302348380,15300,15310,15320,15300,2832
20230614,112600,29259008240,15310,15300,15320,15300,2253
20230614,112500,29224531500,15300,15280,15300,15250,5316
20230614,112400,29143250710,15270,15270,15280,15250,1058
20230614,112300,29127096340,15270,15290,15290,15270,1783
20230614,112200,29099845080,15290,15230,15300,15230,7046
20230614,112100,28992139320,15240,15270,15330,15240,12617
20230614,112000,28799407930,15270,15280,15330,15270,6594
20230614,111900,28698522400,15270,15290,15290,15260,835
20230614,111800,28685766920,15290,15270,15320,15260,6136
20230614,111700,28591962440,15270,15270,15280,15260,1610
20230614,111600,28567380350,15270,15300,15300,15260,1341
20230614,111500,28546889650,15300,15320,15330,15300,3665
20230614,111400,28490797190,15330,15310,15330,15310,3819
20230614,111300,28432314850,15310,15300,15310,15270,3618
20230614,111200,28376973200,15300,15280,15310,15260,4541
20230614,111100,28307583510,15280,15270,15290,15270,269
20230614,111000,28303471610,15270,15240,15290,15230,4364
20230614,110900,28236906650,15240,15210,15240,15210,2762
20230614,110800,28194850080,15210,15280,15290,15210,6738
20230614,110700,28092202420,15290,15290,15290,15260,46
20230614,110600,28091499230,15240,15220,15260,15210,1825
20230614,110500,28063677720,15210,15240,15250,15210,2259
20230614,110400,28029291250,15240,15300,15300,15230,4324
20230614,110300,27963306440,15290,15300,15300,15280,700
20230614,110200,27952601440,15300,15350,15350,15300,3514
20230614,110100,27898741810,15350,15370,15370,15340,3916
20230614,110000,27838617180,15370,15370,15380,15360,7619
20230614,105900,27721485400,15370,15310,15390,15310,7881
20230614,105800,27600400380,15330,15330,15340,15300,4720
20230614,105700,27528066370,15300,15350,15360,15300,2937
20230614,105600,27483014970,15350,15270,15350,15270,4241
20230614,105500,27417998570,15270,15260,15280,15220,3224
20230614,105400,27368801220,15270,15190,15270,15190,3984
20230614,105300,27308168200,15190,15170,15200,15160,1771
20230614,105200,27281296160,15200,15210,15210,15160,6233
20230614,105100,27186657080,15200,15240,15240,15200,1400
20230614,105000,27165348950,15240,15240,15240,15220,513
20230614,104900,27157536090,15240,15230,15240,15200,3677
20230614,104800,27101602860,15240,15220,15250,15190,2358
20230614,104700,27065755410,15210,15210,15230,15200,3176
20230614,104600,27017443700,15200,15210,15220,15200,1935
20230614,104500,26988017480,15210,15290,15300,15190,10389
20230614,104400,26829952760,15300,15240,15300,15230,2099
20230614,104300,26797946450,15240,15240,15250,15230,1753
20230614,104200,26771230650,15230,15230,15230,15220,4138
20230614,104100,26708228090,15230,15270,15270,15230,3648
20230614,104000,26652605880,15270,15400,15400,15260,12107
20230614,103900,26466943080,15400,15360,15400,15330,13833
20230614,103800,26254296340,15360,15330,15400,15330,20773
20230614,103700,25934991220,15330,15350,15350,15330,5272
20230614,103600,25854113880,15350,15310,15360,15310,5855
20230614,103500,25764255000,15310,15280,15360,15280,6022
20230614,103400,25671900500,15280,15330,15340,15250,5261
20230614,103300,25591453660,15340,15340,15350,15310,13183
20230614,103200,25389275590,15340,15240,15340,15240,18840
20230614,103100,25101125400,15240,15240,15250,15230,2946
20230614,103000,25056219770,15240,15220,15250,15190,3600
20230614,102900,25001396040,15220,15220,15230,15190,3628
20230614,102800,24946216730,15220,15210,15250,15190,3892
20230614,102700,24886983550,15210,15230,15260,15200,10361
20230614,102600,24729080480,15220,15160,15220,15160,3828
20230614,102500,24670894380,15190,15170,15200,15150,2826
20230614,102400,24628008800,15180,15200,15230,15170,7792
20230614,102300,24509535500,15200,15190,15200,15180,5100
20230614,102200,24432052110,15190,15150,15200,15090,11216
20230614,102100,24261889950,15150,15130,15160,15130,1518
20230614,102000,24238892080,15130,15070,15130,15060,1696
20230614,101900,24213296160,15060,15080,15080,15050,3579
20230614,101800,24159382640,15080,15060,15090,15060,4238
20230614,101700,24095512790,15060,15120,15120,15060,2887
20230614,101600,24051928810,15120,15170,15170,15120,5766
20230614,101500,23964603430,15150,15150,15170,15120,2834
20230614,101400,23921686660,15150,15190,15190,15140,5357
20230614,101300,23840383500,15180,15180,15200,15180,6964
20230614,101200,23734592740,15190,15190,15190,15160,4000
20230614,101100,23673862580,15180,15220,15220,15170,4273
20230614,101000,23608942550,15220,15200,15250,15190,12542
20230614,100900,23417935980,15200,15100,15200,15100,12597
20230614,100800,23226913940,15100,15070,15100,15060,5261
20230614,100700,23147553390,15080,15130,15150,15080,3947
20230614,100600,23087928060,15130,15100,15160,15100,7934
20230614,100500,22967751760,15090,15070,15090,15040,7031
20230614,100400,22861758140,15070,15030,15080,15010,3850
20230614,100300,22803873230,15010,15000,15030,14980,5683
20230614,100200,22718589010,15000,15020,15040,14950,13440
20230614,100100,22517208600,15030,15050,15050,14970,12652
20230614,100000,22327225620,15060,15070,15100,15050,7104
20230614,095900,22220161080,15080,15150,15170,15050,15158
20230614,095800,21991262890,15150,15130,15180,15120,4833
20230614,095700,21918068900,15130,15230,15230,15100,5965
20230614,095600,21827571390,15230,15230,15280,15210,6528
20230614,095500,21728103480,15210,15130,15320,15110,56774
20230614,095400,20863229520,15120,15040,15140,15040,17633
20230614,095300,20597317650,15040,15100,15120,15040,14931
20230614,095200,20372402790,15120,15080,15120,15070,4492
20230614,095100,20304611490,15080,15090,15100,15080,3399
20230614,095000,20253326450,15090,15100,15120,15090,1779
20230614,094900,20226468260,15100,15160,15170,15080,7851
20230614,094800,20107697760,15160,15160,15180,15150,2457
20230614,094700,20070428770,15160,15150,15180,15140,7195
20230614,094600,19961339550,15150,15170,15180,15140,6718
20230614,094500,19859513340,15160,15150,15190,15140,16280
20230614,094400,19612420600,15150,15120,15190,15120,21010
20230614,094300,19293789080,15120,15100,15130,15100,8472
20230614,094200,19165688410,15100,15040,15120,15030,8068
20230614,094100,19043977960,15040,15140,15150,15030,7547
20230614,094000,18930058930,15140,15090,15160,15090,6363
20230614,093900,18833812570,15070,15050,15100,15030,4305
20230614,093800,18768940210,15050,15150,15170,15050,8805
20230614,093700,18635688250,15150,15010,15150,15010,8371
20230614,093600,18509208560,15010,14980,15060,14970,4868
20230614,093500,18436163010,14980,15130,15130,14960,18984
20230614,093400,18150329730,15140,15130,15150,15110,8186
20230614,093300,18026525010,15130,15120,15140,15110,5458
20230614,093200,17943958640,15120,15120,15160,15110,4088
20230614,093100,17882122680,15120,15120,15150,15110,5775
20230614,093000,17794754270,15140,15080,15160,15030,16391
20230614,092900,17546906360,15080,15020,15110,15000,16487
20230614,092800,17298431560,15050,15040,15050,14950,7298
20230614,092700,17188873610,15030,15110,15110,15030,12707
20230614,092600,16997247490,15030,15020,15110,15020,20315
20230614,092500,16690946970,15030,14860,15050,14860,22865
20230614,092400,16349822110,14860,14890,14890,14850,10701
20230614,092300,16190694320,14890,14870,14910,14840,32975
20230614,092200,15700567510,14860,14820,14900,14810,19804
20230614,092100,15406331360,14830,14830,14850,14730,74788
20230614,092000,14299738790,14830,15100,15140,14810,98387
20230614,091900,12833985100,15100,15070,15150,15050,15381
20230614,091800,12602011250,15070,15130,15170,15070,10958
20230614,091700,12436352050,15100,15140,15180,15040,14300
20230614,091600,12220368740,15130,15220,15260,15130,19114
20230614,091500,11929850410,15220,15320,15330,15210,13714
20230614,091400,11720435030,15320,15270,15330,15270,12325
20230614,091300,11531787340,15280,15220,15300,15200,8353
20230614,091200,11404392430,15210,15210,15350,15200,15109
20230614,091100,11173875740,15210,15370,15370,15210,35391
20230614,091000,10632072620,15360,15440,15460,15360,30335
20230614,090900,10165299940,15440,15360,15460,15350,27852
20230614,090800,9736406910,15360,15560,15600,15300,62309
20230614,090700,8774898450,15560,15290,15630,15290,92585
20230614,090600,7344799520,15300,14960,15310,14890,39043
20230614,090500,6755034170,14970,15090,15090,14920,47866
20230614,090400,6037766930,15080,15190,15200,15000,54959
20230614,090300,5208121500,15190,15300,15330,15190,41824
20230614,090200,4570828670,15240,15440,15480,15200,85932
20230614,090100,3250425720,15420,15260,15500,15170,106971
20230614,090000,1604921710,15210,15200,15270,15160,101859