KissMeData/439730/min/candle-20230614.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230614,211600,76083035,2395,2395,2395,2395,17
20230614,211500,76083035,2395,2395,2395,2395,0
20230614,211400,76083035,2395,2395,2395,2395,0
20230614,211300,76083035,2395,2395,2395,2395,0
20230614,211200,76083035,2395,2395,2395,2395,0
20230614,211100,76083035,2395,2395,2395,2395,0
20230614,211000,76083035,2395,2395,2395,2395,0
20230614,210900,76083035,2395,2395,2395,2395,0
20230614,210800,76083035,2395,2395,2395,2395,0
20230614,210700,76083035,2395,2395,2395,2395,0
20230614,210600,76083035,2395,2395,2395,2395,0
20230614,210500,76083035,2395,2395,2395,2395,0
20230614,210400,76083035,2395,2395,2395,2395,0
20230614,210300,76083035,2395,2395,2395,2395,0
20230614,210200,76083035,2395,2395,2395,2395,0
20230614,210100,76083035,2395,2395,2395,2395,0
20230614,210000,76083035,2395,2395,2395,2395,0
20230614,205900,76083035,2395,2395,2395,2395,0
20230614,205800,76083035,2395,2395,2395,2395,0
20230614,205700,76083035,2395,2395,2395,2395,0
20230614,205600,76083035,2395,2395,2395,2395,0
20230614,205500,76083035,2395,2395,2395,2395,0
20230614,205400,76083035,2395,2395,2395,2395,0
20230614,205300,76083035,2395,2395,2395,2395,0
20230614,205200,76083035,2395,2395,2395,2395,0
20230614,205100,76083035,2395,2395,2395,2395,0
20230614,205000,76083035,2395,2395,2395,2395,0
20230614,204900,76083035,2395,2395,2395,2395,0
20230614,204800,76083035,2395,2395,2395,2395,0
20230614,204700,76083035,2395,2395,2395,2395,0
20230614,204600,76083035,2395,2395,2395,2395,17
20230614,204500,76083035,2395,2395,2395,2395,0
20230614,204400,76083035,2395,2395,2395,2395,0
20230614,204300,76083035,2395,2395,2395,2395,0
20230614,204200,76083035,2395,2395,2395,2395,0
20230614,204100,76083035,2395,2395,2395,2395,0
20230614,204000,76083035,2395,2395,2395,2395,0
20230614,203900,76083035,2395,2395,2395,2395,0
20230614,203800,76083035,2395,2395,2395,2395,0
20230614,203700,76083035,2395,2395,2395,2395,0
20230614,203600,76083035,2395,2395,2395,2395,0
20230614,203500,76083035,2395,2395,2395,2395,0
20230614,203400,76083035,2395,2395,2395,2395,0
20230614,203300,76083035,2395,2395,2395,2395,0
20230614,203200,76083035,2395,2395,2395,2395,0
20230614,203100,76083035,2395,2395,2395,2395,0
20230614,203000,76083035,2395,2395,2395,2395,0
20230614,202900,76083035,2395,2395,2395,2395,0
20230614,202800,76083035,2395,2395,2395,2395,0
20230614,202700,76083035,2395,2395,2395,2395,0
20230614,202600,76083035,2395,2395,2395,2395,0
20230614,202500,76083035,2395,2395,2395,2395,0
20230614,202400,76083035,2395,2395,2395,2395,0
20230614,202300,76083035,2395,2395,2395,2395,0
20230614,202200,76083035,2395,2395,2395,2395,0
20230614,202100,76083035,2395,2395,2395,2395,0
20230614,202000,76083035,2395,2395,2395,2395,0
20230614,201900,76083035,2395,2395,2395,2395,0
20230614,201800,76083035,2395,2395,2395,2395,0
20230614,201700,76083035,2395,2395,2395,2395,0
20230614,201600,76083035,2395,2395,2395,2395,17
20230614,201500,76083035,2395,2395,2395,2395,0
20230614,201400,76083035,2395,2395,2395,2395,0
20230614,201300,76083035,2395,2395,2395,2395,0
20230614,201200,76083035,2395,2395,2395,2395,0
20230614,201100,76083035,2395,2395,2395,2395,0
20230614,201000,76083035,2395,2395,2395,2395,0
20230614,200900,76083035,2395,2395,2395,2395,0
20230614,200800,76083035,2395,2395,2395,2395,0
20230614,200700,76083035,2395,2395,2395,2395,0
20230614,200600,76083035,2395,2395,2395,2395,0
20230614,200500,76083035,2395,2395,2395,2395,0
20230614,200400,76083035,2395,2395,2395,2395,0
20230614,200300,76083035,2395,2395,2395,2395,0
20230614,200200,76083035,2395,2395,2395,2395,0
20230614,200100,76083035,2395,2395,2395,2395,0
20230614,200000,76083035,2395,2395,2395,2395,0
20230614,195900,76083035,2395,2395,2395,2395,0
20230614,195800,76083035,2395,2395,2395,2395,0
20230614,195700,76083035,2395,2395,2395,2395,0
20230614,195600,76083035,2395,2395,2395,2395,0
20230614,195500,76083035,2395,2395,2395,2395,0
20230614,195400,76083035,2395,2395,2395,2395,0
20230614,195300,76083035,2395,2395,2395,2395,0
20230614,195200,76083035,2395,2395,2395,2395,0
20230614,195100,76083035,2395,2395,2395,2395,0
20230614,195000,76083035,2395,2395,2395,2395,0
20230614,194900,76083035,2395,2395,2395,2395,0
20230614,194800,76083035,2395,2395,2395,2395,0
20230614,194700,76083035,2395,2395,2395,2395,0
20230614,194600,76083035,2395,2395,2395,2395,17
20230614,194500,76083035,2395,2395,2395,2395,0
20230614,194400,76083035,2395,2395,2395,2395,0
20230614,194300,76083035,2395,2395,2395,2395,0
20230614,194200,76083035,2395,2395,2395,2395,0
20230614,194100,76083035,2395,2395,2395,2395,0
20230614,194000,76083035,2395,2395,2395,2395,0
20230614,193900,76083035,2395,2395,2395,2395,0
20230614,193800,76083035,2395,2395,2395,2395,0
20230614,193700,76083035,2395,2395,2395,2395,0
20230614,193600,76083035,2395,2395,2395,2395,0
20230614,193500,76083035,2395,2395,2395,2395,0
20230614,193400,76083035,2395,2395,2395,2395,0
20230614,193300,76083035,2395,2395,2395,2395,0
20230614,193200,76083035,2395,2395,2395,2395,0
20230614,193100,76083035,2395,2395,2395,2395,0
20230614,193000,76083035,2395,2395,2395,2395,0
20230614,192900,76083035,2395,2395,2395,2395,0
20230614,192800,76083035,2395,2395,2395,2395,0
20230614,192700,76083035,2395,2395,2395,2395,0
20230614,192600,76083035,2395,2395,2395,2395,0
20230614,192500,76083035,2395,2395,2395,2395,0
20230614,192400,76083035,2395,2395,2395,2395,0
20230614,192300,76083035,2395,2395,2395,2395,0
20230614,192200,76083035,2395,2395,2395,2395,0
20230614,192100,76083035,2395,2395,2395,2395,0
20230614,192000,76083035,2395,2395,2395,2395,0
20230614,191900,76083035,2395,2395,2395,2395,0
20230614,191800,76083035,2395,2395,2395,2395,0
20230614,191700,76083035,2395,2395,2395,2395,0
20230614,191600,76083035,2395,2395,2395,2395,17
20230614,191500,76083035,2395,2395,2395,2395,0
20230614,191400,76083035,2395,2395,2395,2395,0
20230614,191300,76083035,2395,2395,2395,2395,0
20230614,191200,76083035,2395,2395,2395,2395,0
20230614,191100,76083035,2395,2395,2395,2395,0
20230614,191000,76083035,2395,2395,2395,2395,0
20230614,190900,76083035,2395,2395,2395,2395,0
20230614,190800,76083035,2395,2395,2395,2395,0
20230614,190700,76083035,2395,2395,2395,2395,0
20230614,190600,76083035,2395,2395,2395,2395,0
20230614,190500,76083035,2395,2395,2395,2395,0
20230614,190400,76083035,2395,2395,2395,2395,0
20230614,190300,76083035,2395,2395,2395,2395,0
20230614,190200,76083035,2395,2395,2395,2395,0
20230614,190100,76083035,2395,2395,2395,2395,0
20230614,190000,76083035,2395,2395,2395,2395,0
20230614,185900,76083035,2395,2395,2395,2395,0
20230614,185800,76083035,2395,2395,2395,2395,0
20230614,185700,76083035,2395,2395,2395,2395,0
20230614,185600,76083035,2395,2395,2395,2395,0
20230614,185500,76083035,2395,2395,2395,2395,0
20230614,185400,76083035,2395,2395,2395,2395,0
20230614,185300,76083035,2395,2395,2395,2395,0
20230614,185200,76083035,2395,2395,2395,2395,0
20230614,185100,76083035,2395,2395,2395,2395,0
20230614,185000,76083035,2395,2395,2395,2395,0
20230614,184900,76083035,2395,2395,2395,2395,0
20230614,184800,76083035,2395,2395,2395,2395,0
20230614,184700,76083035,2395,2395,2395,2395,0
20230614,184600,76083035,2395,2395,2395,2395,17
20230614,184500,76083035,2395,2395,2395,2395,0
20230614,184400,76083035,2395,2395,2395,2395,0
20230614,184300,76083035,2395,2395,2395,2395,0
20230614,184200,76083035,2395,2395,2395,2395,0
20230614,184100,76083035,2395,2395,2395,2395,0
20230614,184000,76083035,2395,2395,2395,2395,0
20230614,183900,76083035,2395,2395,2395,2395,0
20230614,183800,76083035,2395,2395,2395,2395,0
20230614,183700,76083035,2395,2395,2395,2395,0
20230614,183600,76083035,2395,2395,2395,2395,0
20230614,183500,76083035,2395,2395,2395,2395,0
20230614,183400,76083035,2395,2395,2395,2395,0
20230614,183300,76083035,2395,2395,2395,2395,0
20230614,183200,76083035,2395,2395,2395,2395,0
20230614,183100,76083035,2395,2395,2395,2395,0
20230614,183000,76083035,2395,2395,2395,2395,0
20230614,182900,76083035,2395,2395,2395,2395,0
20230614,182800,76083035,2395,2395,2395,2395,0
20230614,182700,76083035,2395,2395,2395,2395,0
20230614,182600,76083035,2395,2395,2395,2395,0
20230614,182500,76083035,2395,2395,2395,2395,0
20230614,182400,76083035,2395,2395,2395,2395,0
20230614,182300,76083035,2395,2395,2395,2395,0
20230614,182200,76083035,2395,2395,2395,2395,0
20230614,182100,76083035,2395,2395,2395,2395,0
20230614,182000,76083035,2395,2395,2395,2395,0
20230614,181900,76083035,2395,2395,2395,2395,0
20230614,181800,76083035,2395,2395,2395,2395,0
20230614,181700,76083035,2395,2395,2395,2395,0
20230614,181600,76083035,2395,2395,2395,2395,17
20230614,181500,76083035,2395,2395,2395,2395,0
20230614,181400,76083035,2395,2395,2395,2395,0
20230614,181300,76083035,2395,2395,2395,2395,0
20230614,181200,76083035,2395,2395,2395,2395,0
20230614,181100,76083035,2395,2395,2395,2395,0
20230614,181000,76083035,2395,2395,2395,2395,0
20230614,180900,76083035,2395,2395,2395,2395,0
20230614,180800,76083035,2395,2395,2395,2395,0
20230614,180700,76083035,2395,2395,2395,2395,0
20230614,180600,76083035,2395,2395,2395,2395,0
20230614,180500,76083035,2395,2395,2395,2395,0
20230614,180400,76083035,2395,2395,2395,2395,0
20230614,180300,76083035,2395,2395,2395,2395,0
20230614,180200,76083035,2395,2395,2395,2395,0
20230614,180100,76083035,2395,2395,2395,2395,0
20230614,180000,76083035,2395,2395,2395,2395,0
20230614,175900,76083035,2395,2395,2395,2395,0
20230614,175800,76083035,2395,2395,2395,2395,0
20230614,175700,76083035,2395,2395,2395,2395,0
20230614,175600,76083035,2395,2395,2395,2395,0
20230614,175500,76083035,2395,2395,2395,2395,0
20230614,175400,76083035,2395,2395,2395,2395,0
20230614,175300,76083035,2395,2395,2395,2395,0
20230614,175200,76083035,2395,2395,2395,2395,0
20230614,175100,76083035,2395,2395,2395,2395,0
20230614,175000,76083035,2395,2395,2395,2395,0
20230614,174900,76083035,2395,2395,2395,2395,0
20230614,174800,76083035,2395,2395,2395,2395,0
20230614,174700,76083035,2395,2395,2395,2395,0
20230614,174600,76083035,2395,2395,2395,2395,17
20230614,174500,76083035,2395,2395,2395,2395,0
20230614,174400,76083035,2395,2395,2395,2395,0
20230614,174300,76083035,2395,2395,2395,2395,0
20230614,174200,76083035,2395,2395,2395,2395,0
20230614,174100,76083035,2395,2395,2395,2395,0
20230614,174000,76083035,2395,2395,2395,2395,0
20230614,173900,76083035,2395,2395,2395,2395,0
20230614,173800,76083035,2395,2395,2395,2395,0
20230614,173700,76083035,2395,2395,2395,2395,0
20230614,173600,76083035,2395,2395,2395,2395,0
20230614,173500,76083035,2395,2395,2395,2395,0
20230614,173400,76083035,2395,2395,2395,2395,0
20230614,173300,76083035,2395,2395,2395,2395,0
20230614,173200,76083035,2395,2395,2395,2395,0
20230614,173100,76083035,2395,2395,2395,2395,0
20230614,173000,76083035,2395,2395,2395,2395,0
20230614,172900,76083035,2395,2395,2395,2395,0
20230614,172800,76083035,2395,2395,2395,2395,0
20230614,172700,76083035,2395,2395,2395,2395,0
20230614,172600,76083035,2395,2395,2395,2395,0
20230614,172500,76083035,2395,2395,2395,2395,0
20230614,172400,76083035,2395,2395,2395,2395,0
20230614,172300,76083035,2395,2395,2395,2395,0
20230614,172200,76083035,2395,2395,2395,2395,0
20230614,172100,76083035,2395,2395,2395,2395,0
20230614,172000,76083035,2395,2395,2395,2395,0
20230614,171900,76083035,2395,2395,2395,2395,0
20230614,171800,76083035,2395,2395,2395,2395,0
20230614,171700,76083035,2395,2395,2395,2395,0
20230614,171600,76083035,2395,2395,2395,2395,17
20230614,171500,76083035,2395,2395,2395,2395,0
20230614,171400,76083035,2395,2395,2395,2395,0
20230614,171300,76083035,2395,2395,2395,2395,0
20230614,171200,76083035,2395,2395,2395,2395,0
20230614,171100,76083035,2395,2395,2395,2395,0
20230614,171000,76083035,2395,2395,2395,2395,0
20230614,170900,76083035,2395,2395,2395,2395,0
20230614,170800,76083035,2395,2395,2395,2395,0
20230614,170700,76083035,2395,2395,2395,2395,0
20230614,170600,76083035,2395,2395,2395,2395,0
20230614,170500,76083035,2395,2395,2395,2395,0
20230614,170400,76083035,2395,2395,2395,2395,0
20230614,170300,76083035,2395,2395,2395,2395,0
20230614,170200,76083035,2395,2395,2395,2395,0
20230614,170100,76083035,2395,2395,2395,2395,0
20230614,170000,76083035,2395,2395,2395,2395,0
20230614,165900,76083035,2395,2395,2395,2395,0
20230614,165800,76083035,2395,2395,2395,2395,0
20230614,165700,76083035,2395,2395,2395,2395,0
20230614,165600,76083035,2395,2395,2395,2395,0
20230614,165500,76083035,2395,2395,2395,2395,0
20230614,165400,76083035,2395,2395,2395,2395,0
20230614,165300,76083035,2395,2395,2395,2395,0
20230614,165200,76083035,2395,2395,2395,2395,0
20230614,165100,76083035,2395,2395,2395,2395,0
20230614,165000,76083035,2395,2395,2395,2395,0
20230614,164900,76083035,2395,2395,2395,2395,0
20230614,164800,76083035,2395,2395,2395,2395,0
20230614,164700,76083035,2395,2395,2395,2395,0
20230614,164600,76083035,2395,2395,2395,2395,17
20230614,164500,76083035,2395,2395,2395,2395,0
20230614,164400,76083035,2395,2395,2395,2395,0
20230614,164300,76083035,2395,2395,2395,2395,0
20230614,164200,76083035,2395,2395,2395,2395,0
20230614,164100,76083035,2395,2395,2395,2395,0
20230614,164000,76083035,2395,2395,2395,2395,0
20230614,163900,76083035,2395,2395,2395,2395,0
20230614,163800,76083035,2395,2395,2395,2395,0
20230614,163700,76083035,2395,2395,2395,2395,0
20230614,163600,76083035,2395,2395,2395,2395,0
20230614,163500,76083035,2395,2395,2395,2395,0
20230614,163400,76083035,2395,2395,2395,2395,0
20230614,163300,76083035,2395,2395,2395,2395,0
20230614,163200,76083035,2395,2395,2395,2395,0
20230614,163100,76083035,2395,2395,2395,2395,0
20230614,163000,76083035,2395,2395,2395,2395,0
20230614,162900,76083035,2395,2395,2395,2395,0
20230614,162800,76083035,2395,2395,2395,2395,0
20230614,162700,76083035,2395,2395,2395,2395,0
20230614,162600,76083035,2395,2395,2395,2395,0
20230614,162500,76083035,2395,2395,2395,2395,0
20230614,162400,76083035,2395,2395,2395,2395,0
20230614,162300,76083035,2395,2395,2395,2395,0
20230614,162200,76083035,2395,2395,2395,2395,0
20230614,162100,76083035,2395,2395,2395,2395,0
20230614,162000,76083035,2395,2395,2395,2395,0
20230614,161900,76083035,2395,2395,2395,2395,0
20230614,161800,76083035,2395,2395,2395,2395,0
20230614,161700,76083035,2395,2395,2395,2395,0
20230614,161600,76083035,2395,2395,2395,2395,17
20230614,161500,76083035,2395,2395,2395,2395,0
20230614,161400,76083035,2395,2395,2395,2395,0
20230614,161300,76083035,2395,2395,2395,2395,0
20230614,161200,76083035,2395,2395,2395,2395,0
20230614,161100,76083035,2395,2395,2395,2395,0
20230614,161000,76083035,2395,2395,2395,2395,0
20230614,160900,76083035,2395,2395,2395,2395,0
20230614,160800,76083035,2395,2395,2395,2395,0
20230614,160700,76083035,2395,2395,2395,2395,0
20230614,160600,76083035,2395,2395,2395,2395,0
20230614,160500,76083035,2395,2395,2395,2395,0
20230614,160400,76083035,2395,2395,2395,2395,0
20230614,160300,76083035,2395,2395,2395,2395,0
20230614,160200,76083035,2395,2395,2395,2395,0
20230614,160100,76083035,2395,2395,2395,2395,0
20230614,160000,76083035,2395,2395,2395,2395,0
20230614,155900,76083035,2395,2395,2395,2395,0
20230614,155800,76083035,2395,2395,2395,2395,0
20230614,155700,76083035,2395,2395,2395,2395,0
20230614,155600,76083035,2395,2395,2395,2395,0
20230614,155500,76083035,2395,2395,2395,2395,0
20230614,155400,76083035,2395,2395,2395,2395,0
20230614,155300,76083035,2395,2395,2395,2395,0
20230614,155200,76083035,2395,2395,2395,2395,0
20230614,155100,76083035,2395,2395,2395,2395,0
20230614,155000,76083035,2395,2395,2395,2395,0
20230614,154900,76083035,2395,2395,2395,2395,0
20230614,154800,76083035,2395,2395,2395,2395,0
20230614,154700,76083035,2395,2395,2395,2395,0
20230614,154600,76083035,2395,2395,2395,2395,17
20230614,154500,76083035,2395,2395,2395,2395,0
20230614,154400,76083035,2395,2395,2395,2395,0
20230614,154300,76083035,2395,2395,2395,2395,0
20230614,154200,76083035,2395,2395,2395,2395,0
20230614,154100,76083035,2395,2395,2395,2395,0
20230614,154000,76083035,2395,2395,2395,2395,0
20230614,153900,76083035,2395,2395,2395,2395,0
20230614,153800,76083035,2395,2395,2395,2395,0
20230614,153700,76083035,2395,2395,2395,2395,0
20230614,153600,76083035,2395,2395,2395,2395,0
20230614,153500,76083035,2395,2395,2395,2395,0
20230614,153400,76083035,2395,2395,2395,2395,0
20230614,153300,76083035,2395,2395,2395,2395,0
20230614,153200,76083035,2395,2395,2395,2395,0
20230614,153100,76083035,2395,2395,2395,2395,0
20230614,153000,76083035,2395,2395,2395,2395,17
20230614,152900,76042320,2380,2380,2380,2380,0
20230614,152800,76042320,2380,2380,2380,2380,0
20230614,152700,76042320,2380,2380,2380,2380,0
20230614,152600,76042320,2380,2380,2380,2380,0
20230614,152500,76042320,2380,2380,2380,2380,0
20230614,152400,76042320,2380,2380,2380,2380,0
20230614,152300,76042320,2380,2380,2380,2380,0
20230614,152200,76042320,2380,2380,2380,2380,0
20230614,152100,76042320,2380,2380,2380,2380,0
20230614,152000,76042320,2380,2380,2380,2380,0
20230614,151900,76042320,2380,2380,2380,2380,303
20230614,151800,75321180,2380,2380,2380,2380,0
20230614,151700,75321180,2380,2380,2380,2380,0
20230614,151600,75321180,2380,2380,2380,2375,165
20230614,151500,74928610,2380,2380,2380,2380,0
20230614,151400,74928610,2380,2380,2380,2375,178
20230614,151300,74505100,2380,2380,2380,2380,39
20230614,151200,74412280,2380,2375,2380,2375,65
20230614,151100,74257710,2380,2380,2380,2380,125
20230614,151000,73960210,2375,2375,2375,2375,0
20230614,150900,73960210,2375,2380,2380,2375,75
20230614,150800,73781890,2385,2380,2385,2380,146
20230614,150700,73434280,2380,2385,2385,2380,44
20230614,150600,73329370,2380,2385,2390,2380,171
20230614,150500,72921375,2380,2380,2380,2380,165
20230614,150400,72528675,2385,2385,2385,2385,39
20230614,150300,72435660,2380,2380,2390,2380,323
20230614,150200,71665450,2385,2385,2385,2385,39
20230614,150100,71572435,2380,2385,2385,2380,165
20230614,150000,71179540,2390,2385,2390,2385,81
20230614,145900,70986060,2385,2380,2385,2380,165
20230614,145800,70593165,2385,2385,2385,2385,39
20230614,145700,70500150,2390,2380,2390,2380,259
20230614,145600,69882445,2380,2385,2385,2380,65
20230614,145500,69727550,2390,2385,2390,2385,80
20230614,145400,69536465,2385,2380,2385,2380,165
20230614,145300,69143570,2385,2385,2385,2385,38
20230614,145200,69052940,2380,2380,2390,2380,276
20230614,145100,68394865,2385,2385,2385,2385,39
20230614,145000,68301850,2380,2380,2380,2380,26
20230614,144900,68239970,2390,2380,2390,2380,228
20230614,144800,67696160,2385,2380,2385,2380,182
20230614,144700,67262805,2385,2385,2390,2385,144
20230614,144600,66919145,2385,2385,2385,2385,39
20230614,144500,66826130,2380,2380,2380,2380,26
20230614,144400,66764250,2390,2385,2395,2385,134
20230614,144300,66443735,2380,2380,2385,2380,177
20230614,144200,66022280,2385,2385,2385,2385,39
20230614,144100,65929265,2390,2385,2390,2380,175
20230614,144000,65511775,2390,2390,2390,2390,0
20230614,143900,65511775,2390,2380,2390,2380,65
20230614,143800,65356685,2395,2385,2395,2380,244
20230614,143700,64774415,2385,2380,2385,2380,86
20230614,143600,64569540,2390,2380,2390,2380,240
20230614,143500,63997440,2380,2380,2380,2380,0
20230614,143400,63997440,2380,2390,2390,2380,65
20230614,143300,63842350,2395,2385,2395,2385,238
20230614,143200,63273645,2380,2390,2390,2380,65
20230614,143100,63118555,2395,2395,2395,2395,39
20230614,143000,63025150,2395,2380,2395,2380,131
20230614,142900,62712405,2380,2385,2385,2380,166
20230614,142800,62317130,2390,2380,2390,2380,65
20230614,142700,62162065,2385,2390,2390,2385,134
20230614,142600,61842280,2380,2395,2395,2380,65
20230614,142500,61686995,2395,2390,2395,2390,108
20230614,142400,61428835,2395,2385,2395,2385,51
20230614,142300,61306950,2390,2385,2395,2385,138
20230614,142200,60977130,2385,2390,2390,2385,131
20230614,142100,60664500,2380,2390,2390,2380,165
20230614,142000,60270910,2380,2380,2380,2380,4
20230614,141900,60261390,2395,2380,2395,2380,178
20230614,141800,59835935,2385,2390,2390,2385,123
20230614,141700,59542385,2385,2390,2395,2385,152
20230614,141600,59178910,2385,2390,2390,2385,162
20230614,141500,58792345,2385,2385,2385,2385,26
20230614,141400,58730335,2395,2390,2395,2390,146
20230614,141300,58381185,2395,2385,2395,2385,65
20230614,141200,58225770,2400,2395,2400,2395,455
20230614,141100,57135850,2395,2390,2395,2385,232
20230614,141000,56581520,2385,2385,2385,2385,131
20230614,140900,56269085,2390,2390,2390,2390,38
20230614,140800,56178265,2395,2385,2395,2385,186
20230614,140700,55733400,2385,2390,2390,2385,139
20230614,140600,55401690,2385,2390,2395,2385,148
20230614,140500,55047795,2385,2385,2385,2385,104
20230614,140400,54799755,2390,2385,2390,2385,65
20230614,140300,54644535,2395,2385,2395,2385,259
20230614,140200,54025535,2390,2385,2390,2385,69
20230614,140100,53860775,2395,2395,2395,2395,39
20230614,140000,53767370,2395,2385,2395,2385,180
20230614,135900,53337380,2385,2385,2390,2385,177
20230614,135800,52915040,2390,2385,2395,2385,157
20230614,135700,52539565,2385,2390,2390,2385,65
20230614,135600,52384345,2395,2390,2395,2390,39
20230614,135500,52290960,2390,2400,2400,2390,112
20230614,135400,52022420,2400,2400,2400,2400,2426
20230614,135300,46200020,2400,2400,2400,2400,126
20230614,135200,45897620,2400,2400,2400,2400,100
20230614,135100,45657620,2400,2400,2400,2400,30
20230614,135000,45585620,2400,2400,2400,2400,194
20230614,134900,45120020,2400,2400,2400,2400,126
20230614,134800,44817620,2400,2400,2400,2400,155
20230614,134700,44445620,2400,2400,2400,2400,100
20230614,134600,44205620,2400,2400,2400,2400,130
20230614,134500,43893620,2405,2405,2405,2405,1
20230614,134400,43891215,2400,2400,2400,2400,126
20230614,134300,43588815,2400,2405,2405,2400,101
20230614,134200,43346410,2400,2400,2400,2400,130
20230614,134100,43034410,2400,2400,2400,2400,100
20230614,134000,42794410,2400,2400,2400,2400,142
20230614,133900,42453610,2400,2400,2400,2400,104
20230614,133800,42204010,2400,2400,2400,2400,126
20230614,133700,41901610,2400,2400,2400,2400,100
20230614,133600,41661610,2400,2400,2400,2400,105
20230614,133500,41409610,2400,2400,2400,2400,126
20230614,133400,41107210,2405,2405,2405,2405,0
20230614,133300,41107210,2405,2400,2405,2400,160
20230614,133200,40723060,2400,2400,2400,2400,2043
20230614,133100,35819860,2400,2400,2400,2400,126
20230614,133000,35517460,2400,2400,2400,2400,100
20230614,132900,35277460,2400,2400,2400,2400,31
20230614,132800,35203060,2400,2400,2400,2400,100
20230614,132700,34963060,2400,2400,2400,2400,100
20230614,132600,34723060,2400,2400,2400,2400,105
20230614,132500,34471060,2400,2400,2400,2400,100
20230614,132400,34231060,2400,2400,2400,2400,100
20230614,132300,33991060,2400,2400,2400,2400,4
20230614,132200,33981460,2400,2400,2400,2400,100
20230614,132100,33741460,2400,2400,2400,2400,466
20230614,132000,32623060,2400,2400,2400,2400,104
20230614,131900,32373460,2400,2400,2400,2400,107
20230614,131800,32116660,2400,2400,2400,2400,100
20230614,131700,31876660,2400,2400,2400,2400,4
20230614,131600,31867060,2400,2400,2400,2400,103
20230614,131500,31619860,2400,2400,2400,2400,0
20230614,131400,31619860,2400,2400,2400,2400,4
20230614,131300,31610260,2400,2400,2400,2400,0
20230614,131200,31610260,2400,2400,2400,2400,0
20230614,131100,31610260,2400,2400,2400,2400,4
20230614,131000,31600660,2400,2400,2400,2400,0
20230614,130900,31600660,2400,2400,2400,2400,0
20230614,130800,31600660,2400,2400,2400,2400,156
20230614,130700,31226260,2400,2400,2400,2400,4
20230614,130600,31216660,2400,2400,2400,2400,0
20230614,130500,31216660,2400,2400,2400,2400,0
20230614,130400,31216660,2400,2400,2400,2400,4
20230614,130300,31207060,2400,2400,2400,2400,0
20230614,130200,31207060,2400,2400,2400,2400,0
20230614,130100,31207060,2400,2400,2400,2400,4
20230614,130000,31197460,2400,2400,2400,2400,0
20230614,125900,31197460,2400,2400,2400,2400,0
20230614,125800,31197460,2400,2400,2400,2400,4
20230614,125700,31187860,2400,2400,2400,2400,0
20230614,125600,31187860,2400,2400,2400,2400,0
20230614,125500,31187860,2400,2400,2400,2400,4
20230614,125400,31178260,2400,2400,2400,2400,0
20230614,125300,31178260,2400,2400,2400,2400,0
20230614,125200,31178260,2400,2400,2400,2400,5
20230614,125100,31166260,2400,2400,2400,2400,0
20230614,125000,31166260,2400,2400,2400,2400,0
20230614,124900,31166260,2400,2400,2400,2400,4
20230614,124800,31156660,2400,2400,2400,2400,0
20230614,124700,31156660,2400,2400,2400,2400,0
20230614,124600,31156660,2400,2400,2400,2400,4
20230614,124500,31147060,2400,2400,2400,2400,0
20230614,124400,31147060,2400,2400,2400,2400,0
20230614,124300,31147060,2400,2400,2400,2400,0
20230614,124200,31147060,2400,2400,2400,2400,4
20230614,124100,31137460,2400,2400,2400,2400,0
20230614,124000,31137460,2400,2400,2400,2400,0
20230614,123900,31137460,2400,2400,2400,2400,4
20230614,123800,31127860,2400,2400,2400,2400,1300
20230614,123700,28007860,2400,2400,2400,2400,0
20230614,123600,28007860,2400,2400,2400,2400,5
20230614,123500,27995860,2400,2400,2400,2400,0
20230614,123400,27995860,2400,2400,2400,2400,0
20230614,123300,27995860,2400,2400,2400,2400,4
20230614,123200,27986260,2400,2400,2400,2400,0
20230614,123100,27986260,2400,2400,2400,2400,0
20230614,123000,27986260,2400,2400,2400,2400,4
20230614,122900,27976660,2400,2400,2400,2400,0
20230614,122800,27976660,2400,2400,2400,2400,4
20230614,122700,27967060,2405,2405,2405,2405,0
20230614,122600,27967060,2405,2405,2405,2405,902
20230614,122500,25797750,2400,2400,2400,2400,0
20230614,122400,25797750,2400,2400,2400,2400,4
20230614,122300,25788150,2400,2400,2400,2400,0
20230614,122200,25788150,2400,2400,2400,2400,0
20230614,122100,25788150,2400,2400,2400,2400,0
20230614,122000,25788150,2400,2400,2400,2400,4
20230614,121900,25778550,2400,2400,2400,2400,0
20230614,121800,25778550,2400,2400,2400,2400,0
20230614,121700,25778550,2400,2400,2400,2400,5
20230614,121600,25766550,2400,2400,2400,2400,0
20230614,121500,25766550,2400,2400,2400,2400,4
20230614,121400,25756950,2405,2405,2405,2405,0
20230614,121300,25756950,2405,2405,2405,2405,1
20230614,121200,25754545,2400,2400,2400,2400,0
20230614,121100,25754545,2400,2400,2400,2400,4
20230614,121000,25744945,2400,2400,2400,2400,0
20230614,120900,25744945,2400,2400,2400,2400,0
20230614,120800,25744945,2400,2400,2400,2400,4
20230614,120700,25735345,2400,2400,2400,2400,0
20230614,120600,25735345,2400,2400,2400,2400,0
20230614,120500,25735345,2400,2400,2400,2400,4
20230614,120400,25725745,2400,2400,2400,2400,0
20230614,120300,25725745,2400,2400,2400,2400,0
20230614,120200,25725745,2400,2400,2400,2400,4
20230614,120100,25716145,2400,2400,2400,2400,0
20230614,120000,25716145,2400,2400,2400,2400,0
20230614,115900,25716145,2400,2400,2400,2400,4
20230614,115800,25706545,2400,2400,2400,2400,0
20230614,115700,25706545,2400,2400,2400,2400,0
20230614,115600,25706545,2400,2400,2400,2400,0
20230614,115500,25706545,2400,2400,2400,2400,4
20230614,115400,25696945,2400,2400,2400,2400,0
20230614,115300,25696945,2400,2400,2400,2400,0
20230614,115200,25696945,2400,2400,2400,2400,5
20230614,115100,25684945,2400,2400,2400,2400,0
20230614,115000,25684945,2400,2400,2400,2400,0
20230614,114900,25684945,2400,2400,2400,2400,4
20230614,114800,25675345,2400,2400,2400,2400,0
20230614,114700,25675345,2400,2400,2400,2400,500
20230614,114600,24475345,2400,2400,2400,2400,4
20230614,114500,24465745,2400,2400,2400,2400,0
20230614,114400,24465745,2400,2400,2400,2400,0
20230614,114300,24465745,2400,2400,2400,2400,4
20230614,114200,24456145,2400,2400,2400,2400,0
20230614,114100,24456145,2400,2400,2400,2400,0
20230614,114000,24456145,2400,2400,2400,2400,4
20230614,113900,24446545,2400,2400,2400,2400,0
20230614,113800,24446545,2400,2400,2400,2400,0
20230614,113700,24446545,2400,2400,2400,2400,4
20230614,113600,24436945,2400,2400,2400,2400,0
20230614,113500,24436945,2400,2400,2400,2400,5
20230614,113400,24424945,2410,2410,2410,2410,0
20230614,113300,24424945,2410,2410,2410,2410,0
20230614,113200,24424945,2410,2400,2410,2400,2
20230614,113100,24420135,2400,2400,2400,2400,0
20230614,113000,24420135,2400,2400,2400,2400,4
20230614,112900,24410535,2400,2400,2400,2400,0
20230614,112800,24410535,2400,2400,2400,2400,0
20230614,112700,24410535,2400,2400,2400,2400,4
20230614,112600,24400935,2400,2400,2400,2400,60
20230614,112500,24256935,2400,2400,2400,2400,0
20230614,112400,24256935,2400,2400,2400,2400,4
20230614,112300,24247335,2400,2400,2400,2400,0
20230614,112200,24247335,2400,2400,2400,2400,0
20230614,112100,24247335,2400,2400,2400,2400,4
20230614,112000,24237735,2400,2400,2400,2400,250
20230614,111900,23637735,2400,2400,2400,2400,0
20230614,111800,23637735,2400,2400,2400,2400,4
20230614,111700,23628135,2400,2400,2400,2400,0
20230614,111600,23628135,2400,2400,2400,2400,0
20230614,111500,23628135,2400,2400,2400,2400,47
20230614,111400,23515335,2400,2400,2400,2400,0
20230614,111300,23515335,2400,2400,2400,2400,39
20230614,111200,23421735,2400,2400,2400,2400,157
20230614,111100,23044935,2400,2400,2400,2400,39
20230614,111000,22951335,2395,2395,2395,2395,4
20230614,110900,22941755,2400,2400,2400,2400,105
20230614,110800,22689755,2400,2400,2400,2400,39
20230614,110700,22596155,2400,2395,2400,2395,137
20230614,110600,22267380,2400,2400,2400,2400,74
20230614,110500,22089780,2400,2400,2400,2400,39
20230614,110400,21996180,2400,2400,2400,2400,105
20230614,110300,21744180,2395,2395,2395,2395,4
20230614,110200,21734600,2400,2400,2400,2400,39
20230614,110100,21641000,2400,2395,2400,2390,135
20230614,110000,21317015,2395,2400,2400,2395,80
20230614,105900,21125030,2400,2400,2400,2400,0
20230614,105800,21125030,2400,2400,2400,2400,143
20230614,105700,20781830,2395,2395,2395,2395,4
20230614,105600,20772250,2400,2400,2400,2400,135
20230614,105500,20448250,2400,2400,2400,2400,39
20230614,105400,20354650,2400,2400,2400,2400,76
20230614,105300,20172250,2400,2395,2400,2395,107
20230614,105200,19915875,2395,2395,2395,2395,39
20230614,105100,19822470,2390,2390,2390,2390,4
20230614,105000,19812910,2395,2395,2395,2395,132
20230614,104900,19496770,2395,2395,2395,2395,39
20230614,104800,19403365,2395,2390,2395,2390,100
20230614,104700,19163880,2390,2395,2395,2390,39
20230614,104600,19070480,2395,2395,2395,2395,74
20230614,104500,18893250,2395,2395,2395,2395,4
20230614,104400,18883670,2400,2400,2400,2400,39
20230614,104300,18790070,2400,2400,2400,2400,0
20230614,104200,18790070,2400,2395,2400,2390,43
20230614,104100,18686895,2400,2400,2400,2400,74
20230614,104000,18509295,2400,2400,2400,2400,39
20230614,103900,18415695,2395,2395,2395,2395,4
20230614,103800,18406115,2400,2400,2400,2400,0
20230614,103700,18406115,2400,2400,2400,2400,39
20230614,103600,18312515,2400,2390,2400,2390,40
20230614,103500,18216525,2395,2400,2400,2395,42
20230614,103400,18115740,2400,2400,2400,2400,1853
20230614,103300,13668540,2400,2400,2400,2400,0
20230614,103200,13668540,2400,2400,2400,2400,38
20230614,103100,13577340,2395,2395,2395,2395,20
20230614,103000,13529440,2395,2395,2395,2395,39
20230614,102900,13436035,2395,2400,2400,2395,64
20230614,102800,13282560,2395,2395,2395,2395,4
20230614,102700,13272980,2395,2395,2395,2395,10
20230614,102600,13249030,2395,2395,2395,2395,39
20230614,102500,13155625,2400,2400,2400,2400,39
20230614,102400,13062025,2400,2400,2400,2400,39
20230614,102300,12968425,2390,2390,2390,2390,1
20230614,102200,12966035,2395,2400,2400,2395,3989
20230614,102100,3392450,2400,2400,2400,2400,39
20230614,102000,3298850,2395,2395,2395,2395,4
20230614,101900,3289270,2400,2400,2400,2400,39
20230614,101800,3195670,2400,2400,2400,2400,0
20230614,101700,3195670,2400,2400,2400,2400,48
20230614,101600,3080470,2395,2400,2400,2395,44
20230614,101500,2974895,2400,2400,2400,2400,39
20230614,101400,2881295,2400,2400,2400,2400,39
20230614,101300,2787695,2400,2400,2400,2400,0
20230614,101200,2787695,2400,2395,2400,2395,43
20230614,101100,2684515,2395,2390,2395,2390,330
20230614,101000,1894530,2385,2390,2390,2385,44
20230614,100900,1789395,2390,2390,2390,2390,39
20230614,100800,1696185,2390,2390,2390,2390,0
20230614,100700,1696185,2390,2385,2390,2385,43
20230614,100600,1593435,2390,2390,2390,2390,139
20230614,100500,1261225,2390,2390,2390,2390,39
20230614,100400,1168015,2385,2390,2390,2385,42
20230614,100300,1067655,2390,2390,2390,2390,0
20230614,100200,1067655,2390,2390,2390,2390,39
20230614,100100,974445,2390,2385,2390,2385,44
20230614,100000,869310,2390,2390,2390,2390,39
20230614,095900,776100,2390,2390,2390,2390,39
20230614,095800,682890,2385,2385,2385,2385,0
20230614,095700,682890,2385,2390,2390,2385,43
20230614,095600,580140,2390,2390,2390,2390,39
20230614,095500,486930,2375,2375,2375,2375,0
20230614,095400,486930,2375,2375,2375,2375,0
20230614,095300,486930,2375,2375,2375,2375,4
20230614,095200,477430,2375,2375,2375,2375,0
20230614,095100,477430,2375,2375,2375,2375,0
20230614,095000,477430,2375,2380,2380,2375,8
20230614,094900,458425,2375,2375,2375,2375,73
20230614,094800,285050,2390,2390,2390,2390,0
20230614,094700,285050,2390,2390,2390,2390,0
20230614,094600,285050,2390,2390,2390,2390,0
20230614,094500,285050,2390,2390,2390,2390,0
20230614,094400,285050,2390,2375,2390,2375,5
20230614,094300,273160,2375,2375,2375,2375,0
20230614,094200,273160,2375,2375,2375,2375,0
20230614,094100,273160,2375,2375,2375,2375,5
20230614,094000,261285,2375,2375,2375,2375,0
20230614,093900,261285,2375,2375,2375,2375,0
20230614,093800,261285,2375,2375,2375,2375,5
20230614,093700,249410,2375,2375,2375,2375,0
20230614,093600,249410,2375,2375,2375,2375,65
20230614,093500,95035,2375,2375,2375,2375,5
20230614,093400,83160,2375,2375,2375,2375,4
20230614,093300,73660,2375,2375,2375,2375,0
20230614,093200,73660,2375,2375,2375,2375,4
20230614,093100,64160,2395,2395,2395,2395,0
20230614,093000,64160,2395,2395,2395,2395,0
20230614,092900,64160,2395,2395,2395,2395,0
20230614,092800,64160,2395,2395,2395,2395,0
20230614,092700,64160,2395,2395,2395,2395,1
20230614,092600,61765,2375,2375,2375,2375,0
20230614,092500,61765,2375,2375,2375,2375,4
20230614,092400,52265,2375,2375,2375,2375,0
20230614,092300,52265,2375,2375,2375,2375,0
20230614,092200,52265,2375,2375,2375,2375,4
20230614,092100,42765,2375,2375,2375,2375,1
20230614,092000,40390,2375,2375,2375,2375,0
20230614,091900,40390,2375,2375,2375,2375,4
20230614,091800,30890,2375,2375,2375,2375,0
20230614,091700,30890,2375,2375,2375,2375,0
20230614,091600,30890,2375,2375,2375,2375,4
20230614,091500,21390,2375,2375,2375,2375,0
20230614,091400,21390,2375,2375,2375,2375,0
20230614,091300,21390,2375,2375,2375,2375,4
20230614,091200,11890,2375,2375,2375,2375,0
20230614,091100,11890,2375,2375,2375,2375,0
20230614,091000,11890,2375,2380,2380,2375,5
20230614,090900,0,2380,2380,2380,2380,0
20230614,090800,0,2380,2380,2380,2380,0
20230614,090700,0,2380,2380,2380,2380,0
20230614,090600,0,2380,2380,2380,2380,0
20230614,090500,0,2380,2380,2380,2380,0
20230614,090400,0,2380,2380,2380,2380,0
20230614,090300,0,2380,2380,2380,2380,0
20230614,090200,0,2380,2380,2380,2380,0
20230614,090100,0,2380,2380,2380,2380,0
20230614,090000,0,2380,2380,2380,2380,0