KissMeData/042000/min/candle-20230614.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230614,214100,476764180,8680,8680,8680,8680,261
20230614,214000,476764180,8680,8680,8680,8680,0
20230614,213900,476764180,8680,8680,8680,8680,0
20230614,213800,476764180,8680,8680,8680,8680,0
20230614,213700,476764180,8680,8680,8680,8680,0
20230614,213600,476764180,8680,8680,8680,8680,0
20230614,213500,476764180,8680,8680,8680,8680,0
20230614,213400,476764180,8680,8680,8680,8680,0
20230614,213300,476764180,8680,8680,8680,8680,0
20230614,213200,476764180,8680,8680,8680,8680,0
20230614,213100,476764180,8680,8680,8680,8680,0
20230614,213000,476764180,8680,8680,8680,8680,0
20230614,212900,476764180,8680,8680,8680,8680,0
20230614,212800,476764180,8680,8680,8680,8680,0
20230614,212700,476764180,8680,8680,8680,8680,0
20230614,212600,476764180,8680,8680,8680,8680,0
20230614,212500,476764180,8680,8680,8680,8680,0
20230614,212400,476764180,8680,8680,8680,8680,0
20230614,212300,476764180,8680,8680,8680,8680,0
20230614,212200,476764180,8680,8680,8680,8680,0
20230614,212100,476764180,8680,8680,8680,8680,0
20230614,212000,476764180,8680,8680,8680,8680,0
20230614,211900,476764180,8680,8680,8680,8680,0
20230614,211800,476764180,8680,8680,8680,8680,0
20230614,211700,476764180,8680,8680,8680,8680,0
20230614,211600,476764180,8680,8680,8680,8680,0
20230614,211500,476764180,8680,8680,8680,8680,0
20230614,211400,476764180,8680,8680,8680,8680,0
20230614,211300,476764180,8680,8680,8680,8680,0
20230614,211200,476764180,8680,8680,8680,8680,0
20230614,211100,476764180,8680,8680,8680,8680,261
20230614,211000,476764180,8680,8680,8680,8680,0
20230614,210900,476764180,8680,8680,8680,8680,0
20230614,210800,476764180,8680,8680,8680,8680,0
20230614,210700,476764180,8680,8680,8680,8680,0
20230614,210600,476764180,8680,8680,8680,8680,0
20230614,210500,476764180,8680,8680,8680,8680,0
20230614,210400,476764180,8680,8680,8680,8680,0
20230614,210300,476764180,8680,8680,8680,8680,0
20230614,210200,476764180,8680,8680,8680,8680,0
20230614,210100,476764180,8680,8680,8680,8680,0
20230614,210000,476764180,8680,8680,8680,8680,0
20230614,205900,476764180,8680,8680,8680,8680,0
20230614,205800,476764180,8680,8680,8680,8680,0
20230614,205700,476764180,8680,8680,8680,8680,0
20230614,205600,476764180,8680,8680,8680,8680,0
20230614,205500,476764180,8680,8680,8680,8680,0
20230614,205400,476764180,8680,8680,8680,8680,0
20230614,205300,476764180,8680,8680,8680,8680,0
20230614,205200,476764180,8680,8680,8680,8680,0
20230614,205100,476764180,8680,8680,8680,8680,0
20230614,205000,476764180,8680,8680,8680,8680,0
20230614,204900,476764180,8680,8680,8680,8680,0
20230614,204800,476764180,8680,8680,8680,8680,0
20230614,204700,476764180,8680,8680,8680,8680,0
20230614,204600,476764180,8680,8680,8680,8680,0
20230614,204500,476764180,8680,8680,8680,8680,0
20230614,204400,476764180,8680,8680,8680,8680,0
20230614,204300,476764180,8680,8680,8680,8680,0
20230614,204200,476764180,8680,8680,8680,8680,0
20230614,204100,476764180,8680,8680,8680,8680,261
20230614,204000,476764180,8680,8680,8680,8680,0
20230614,203900,476764180,8680,8680,8680,8680,0
20230614,203800,476764180,8680,8680,8680,8680,0
20230614,203700,476764180,8680,8680,8680,8680,0
20230614,203600,476764180,8680,8680,8680,8680,0
20230614,203500,476764180,8680,8680,8680,8680,0
20230614,203400,476764180,8680,8680,8680,8680,0
20230614,203300,476764180,8680,8680,8680,8680,0
20230614,203200,476764180,8680,8680,8680,8680,0
20230614,203100,476764180,8680,8680,8680,8680,0
20230614,203000,476764180,8680,8680,8680,8680,0
20230614,202900,476764180,8680,8680,8680,8680,0
20230614,202800,476764180,8680,8680,8680,8680,0
20230614,202700,476764180,8680,8680,8680,8680,0
20230614,202600,476764180,8680,8680,8680,8680,0
20230614,202500,476764180,8680,8680,8680,8680,0
20230614,202400,476764180,8680,8680,8680,8680,0
20230614,202300,476764180,8680,8680,8680,8680,0
20230614,202200,476764180,8680,8680,8680,8680,0
20230614,202100,476764180,8680,8680,8680,8680,0
20230614,202000,476764180,8680,8680,8680,8680,0
20230614,201900,476764180,8680,8680,8680,8680,0
20230614,201800,476764180,8680,8680,8680,8680,0
20230614,201700,476764180,8680,8680,8680,8680,0
20230614,201600,476764180,8680,8680,8680,8680,0
20230614,201500,476764180,8680,8680,8680,8680,0
20230614,201400,476764180,8680,8680,8680,8680,0
20230614,201300,476764180,8680,8680,8680,8680,0
20230614,201200,476764180,8680,8680,8680,8680,0
20230614,201100,476764180,8680,8680,8680,8680,261
20230614,201000,476764180,8680,8680,8680,8680,0
20230614,200900,476764180,8680,8680,8680,8680,0
20230614,200800,476764180,8680,8680,8680,8680,0
20230614,200700,476764180,8680,8680,8680,8680,0
20230614,200600,476764180,8680,8680,8680,8680,0
20230614,200500,476764180,8680,8680,8680,8680,0
20230614,200400,476764180,8680,8680,8680,8680,0
20230614,200300,476764180,8680,8680,8680,8680,0
20230614,200200,476764180,8680,8680,8680,8680,0
20230614,200100,476764180,8680,8680,8680,8680,0
20230614,200000,476764180,8680,8680,8680,8680,0
20230614,195900,476764180,8680,8680,8680,8680,0
20230614,195800,476764180,8680,8680,8680,8680,0
20230614,195700,476764180,8680,8680,8680,8680,0
20230614,195600,476764180,8680,8680,8680,8680,0
20230614,195500,476764180,8680,8680,8680,8680,0
20230614,195400,476764180,8680,8680,8680,8680,0
20230614,195300,476764180,8680,8680,8680,8680,0
20230614,195200,476764180,8680,8680,8680,8680,0
20230614,195100,476764180,8680,8680,8680,8680,0
20230614,195000,476764180,8680,8680,8680,8680,0
20230614,194900,476764180,8680,8680,8680,8680,0
20230614,194800,476764180,8680,8680,8680,8680,0
20230614,194700,476764180,8680,8680,8680,8680,0
20230614,194600,476764180,8680,8680,8680,8680,0
20230614,194500,476764180,8680,8680,8680,8680,0
20230614,194400,476764180,8680,8680,8680,8680,0
20230614,194300,476764180,8680,8680,8680,8680,0
20230614,194200,476764180,8680,8680,8680,8680,0
20230614,194100,476764180,8680,8680,8680,8680,261
20230614,194000,476764180,8680,8680,8680,8680,0
20230614,193900,476764180,8680,8680,8680,8680,0
20230614,193800,476764180,8680,8680,8680,8680,0
20230614,193700,476764180,8680,8680,8680,8680,0
20230614,193600,476764180,8680,8680,8680,8680,0
20230614,193500,476764180,8680,8680,8680,8680,0
20230614,193400,476764180,8680,8680,8680,8680,0
20230614,193300,476764180,8680,8680,8680,8680,0
20230614,193200,476764180,8680,8680,8680,8680,0
20230614,193100,476764180,8680,8680,8680,8680,0
20230614,193000,476764180,8680,8680,8680,8680,0
20230614,192900,476764180,8680,8680,8680,8680,0
20230614,192800,476764180,8680,8680,8680,8680,0
20230614,192700,476764180,8680,8680,8680,8680,0
20230614,192600,476764180,8680,8680,8680,8680,0
20230614,192500,476764180,8680,8680,8680,8680,0
20230614,192400,476764180,8680,8680,8680,8680,0
20230614,192300,476764180,8680,8680,8680,8680,0
20230614,192200,476764180,8680,8680,8680,8680,0
20230614,192100,476764180,8680,8680,8680,8680,0
20230614,192000,476764180,8680,8680,8680,8680,0
20230614,191900,476764180,8680,8680,8680,8680,0
20230614,191800,476764180,8680,8680,8680,8680,0
20230614,191700,476764180,8680,8680,8680,8680,0
20230614,191600,476764180,8680,8680,8680,8680,0
20230614,191500,476764180,8680,8680,8680,8680,0
20230614,191400,476764180,8680,8680,8680,8680,0
20230614,191300,476764180,8680,8680,8680,8680,0
20230614,191200,476764180,8680,8680,8680,8680,0
20230614,191100,476764180,8680,8680,8680,8680,261
20230614,191000,476764180,8680,8680,8680,8680,0
20230614,190900,476764180,8680,8680,8680,8680,0
20230614,190800,476764180,8680,8680,8680,8680,0
20230614,190700,476764180,8680,8680,8680,8680,0
20230614,190600,476764180,8680,8680,8680,8680,0
20230614,190500,476764180,8680,8680,8680,8680,0
20230614,190400,476764180,8680,8680,8680,8680,0
20230614,190300,476764180,8680,8680,8680,8680,0
20230614,190200,476764180,8680,8680,8680,8680,0
20230614,190100,476764180,8680,8680,8680,8680,0
20230614,190000,476764180,8680,8680,8680,8680,0
20230614,185900,476764180,8680,8680,8680,8680,0
20230614,185800,476764180,8680,8680,8680,8680,0
20230614,185700,476764180,8680,8680,8680,8680,0
20230614,185600,476764180,8680,8680,8680,8680,0
20230614,185500,476764180,8680,8680,8680,8680,0
20230614,185400,476764180,8680,8680,8680,8680,0
20230614,185300,476764180,8680,8680,8680,8680,0
20230614,185200,476764180,8680,8680,8680,8680,0
20230614,185100,476764180,8680,8680,8680,8680,0
20230614,185000,476764180,8680,8680,8680,8680,0
20230614,184900,476764180,8680,8680,8680,8680,0
20230614,184800,476764180,8680,8680,8680,8680,0
20230614,184700,476764180,8680,8680,8680,8680,0
20230614,184600,476764180,8680,8680,8680,8680,0
20230614,184500,476764180,8680,8680,8680,8680,0
20230614,184400,476764180,8680,8680,8680,8680,0
20230614,184300,476764180,8680,8680,8680,8680,0
20230614,184200,476764180,8680,8680,8680,8680,0
20230614,184100,476764180,8680,8680,8680,8680,261
20230614,184000,476764180,8680,8680,8680,8680,0
20230614,183900,476764180,8680,8680,8680,8680,0
20230614,183800,476764180,8680,8680,8680,8680,0
20230614,183700,476764180,8680,8680,8680,8680,0
20230614,183600,476764180,8680,8680,8680,8680,0
20230614,183500,476764180,8680,8680,8680,8680,0
20230614,183400,476764180,8680,8680,8680,8680,0
20230614,183300,476764180,8680,8680,8680,8680,0
20230614,183200,476764180,8680,8680,8680,8680,0
20230614,183100,476764180,8680,8680,8680,8680,0
20230614,183000,476764180,8680,8680,8680,8680,0
20230614,182900,476764180,8680,8680,8680,8680,0
20230614,182800,476764180,8680,8680,8680,8680,0
20230614,182700,476764180,8680,8680,8680,8680,0
20230614,182600,476764180,8680,8680,8680,8680,0
20230614,182500,476764180,8680,8680,8680,8680,0
20230614,182400,476764180,8680,8680,8680,8680,0
20230614,182300,476764180,8680,8680,8680,8680,0
20230614,182200,476764180,8680,8680,8680,8680,0
20230614,182100,476764180,8680,8680,8680,8680,0
20230614,182000,476764180,8680,8680,8680,8680,0
20230614,181900,476764180,8680,8680,8680,8680,0
20230614,181800,476764180,8680,8680,8680,8680,0
20230614,181700,476764180,8680,8680,8680,8680,0
20230614,181600,476764180,8680,8680,8680,8680,0
20230614,181500,476764180,8680,8680,8680,8680,0
20230614,181400,476764180,8680,8680,8680,8680,0
20230614,181300,476764180,8680,8680,8680,8680,0
20230614,181200,476764180,8680,8680,8680,8680,0
20230614,181100,476764180,8680,8680,8680,8680,261
20230614,181000,476764180,8680,8680,8680,8680,0
20230614,180900,476764180,8680,8680,8680,8680,0
20230614,180800,476764180,8680,8680,8680,8680,0
20230614,180700,476764180,8680,8680,8680,8680,0
20230614,180600,476764180,8680,8680,8680,8680,0
20230614,180500,476764180,8680,8680,8680,8680,0
20230614,180400,476764180,8680,8680,8680,8680,0
20230614,180300,476764180,8680,8680,8680,8680,0
20230614,180200,476764180,8680,8680,8680,8680,0
20230614,180100,476764180,8680,8680,8680,8680,0
20230614,180000,476764180,8680,8680,8680,8680,0
20230614,175900,476764180,8680,8680,8680,8680,0
20230614,175800,476764180,8680,8680,8680,8680,0
20230614,175700,476764180,8680,8680,8680,8680,0
20230614,175600,476764180,8680,8680,8680,8680,0
20230614,175500,476764180,8680,8680,8680,8680,0
20230614,175400,476764180,8680,8680,8680,8680,0
20230614,175300,476764180,8680,8680,8680,8680,0
20230614,175200,476764180,8680,8680,8680,8680,0
20230614,175100,476764180,8680,8680,8680,8680,0
20230614,175000,476764180,8680,8680,8680,8680,0
20230614,174900,476764180,8680,8680,8680,8680,0
20230614,174800,476764180,8680,8680,8680,8680,0
20230614,174700,476764180,8680,8680,8680,8680,0
20230614,174600,476764180,8680,8680,8680,8680,0
20230614,174500,476764180,8680,8680,8680,8680,0
20230614,174400,476764180,8680,8680,8680,8680,0
20230614,174300,476764180,8680,8680,8680,8680,0
20230614,174200,476764180,8680,8680,8680,8680,0
20230614,174100,476764180,8680,8680,8680,8680,261
20230614,174000,476764180,8680,8680,8680,8680,0
20230614,173900,476764180,8680,8680,8680,8680,0
20230614,173800,476764180,8680,8680,8680,8680,0
20230614,173700,476764180,8680,8680,8680,8680,0
20230614,173600,476764180,8680,8680,8680,8680,0
20230614,173500,476764180,8680,8680,8680,8680,0
20230614,173400,476764180,8680,8680,8680,8680,0
20230614,173300,476764180,8680,8680,8680,8680,0
20230614,173200,476764180,8680,8680,8680,8680,0
20230614,173100,476764180,8680,8680,8680,8680,0
20230614,173000,476764180,8680,8680,8680,8680,0
20230614,172900,476764180,8680,8680,8680,8680,0
20230614,172800,476764180,8680,8680,8680,8680,0
20230614,172700,476764180,8680,8680,8680,8680,0
20230614,172600,476764180,8680,8680,8680,8680,0
20230614,172500,476764180,8680,8680,8680,8680,0
20230614,172400,476764180,8680,8680,8680,8680,0
20230614,172300,476764180,8680,8680,8680,8680,0
20230614,172200,476764180,8680,8680,8680,8680,0
20230614,172100,476764180,8680,8680,8680,8680,0
20230614,172000,476764180,8680,8680,8680,8680,0
20230614,171900,476764180,8680,8680,8680,8680,0
20230614,171800,476764180,8680,8680,8680,8680,0
20230614,171700,476764180,8680,8680,8680,8680,0
20230614,171600,476764180,8680,8680,8680,8680,0
20230614,171500,476764180,8680,8680,8680,8680,0
20230614,171400,476764180,8680,8680,8680,8680,0
20230614,171300,476764180,8680,8680,8680,8680,0
20230614,171200,476764180,8680,8680,8680,8680,0
20230614,171100,476764180,8680,8680,8680,8680,261
20230614,171000,476764180,8680,8680,8680,8680,0
20230614,170900,476764180,8680,8680,8680,8680,0
20230614,170800,476764180,8680,8680,8680,8680,0
20230614,170700,476764180,8680,8680,8680,8680,0
20230614,170600,476764180,8680,8680,8680,8680,0
20230614,170500,476764180,8680,8680,8680,8680,0
20230614,170400,476764180,8680,8680,8680,8680,0
20230614,170300,476764180,8680,8680,8680,8680,0
20230614,170200,476764180,8680,8680,8680,8680,0
20230614,170100,476764180,8680,8680,8680,8680,0
20230614,170000,476764180,8680,8680,8680,8680,0
20230614,165900,476764180,8680,8680,8680,8680,0
20230614,165800,476764180,8680,8680,8680,8680,0
20230614,165700,476764180,8680,8680,8680,8680,0
20230614,165600,476764180,8680,8680,8680,8680,0
20230614,165500,476764180,8680,8680,8680,8680,0
20230614,165400,476764180,8680,8680,8680,8680,0
20230614,165300,476764180,8680,8680,8680,8680,0
20230614,165200,476764180,8680,8680,8680,8680,0
20230614,165100,476764180,8680,8680,8680,8680,0
20230614,165000,476764180,8680,8680,8680,8680,0
20230614,164900,476764180,8680,8680,8680,8680,0
20230614,164800,476764180,8680,8680,8680,8680,0
20230614,164700,476764180,8680,8680,8680,8680,0
20230614,164600,476764180,8680,8680,8680,8680,0
20230614,164500,476764180,8680,8680,8680,8680,0
20230614,164400,476764180,8680,8680,8680,8680,0
20230614,164300,476764180,8680,8680,8680,8680,0
20230614,164200,476764180,8680,8680,8680,8680,0
20230614,164100,476764180,8680,8680,8680,8680,261
20230614,164000,476764180,8680,8680,8680,8680,0
20230614,163900,476764180,8680,8680,8680,8680,0
20230614,163800,476764180,8680,8680,8680,8680,0
20230614,163700,476764180,8680,8680,8680,8680,0
20230614,163600,476764180,8680,8680,8680,8680,0
20230614,163500,476764180,8680,8680,8680,8680,0
20230614,163400,476764180,8680,8680,8680,8680,0
20230614,163300,476764180,8680,8680,8680,8680,0
20230614,163200,476764180,8680,8680,8680,8680,0
20230614,163100,476764180,8680,8680,8680,8680,0
20230614,163000,476764180,8680,8680,8680,8680,0
20230614,162900,476764180,8680,8680,8680,8680,0
20230614,162800,476764180,8680,8680,8680,8680,0
20230614,162700,476764180,8680,8680,8680,8680,0
20230614,162600,476764180,8680,8680,8680,8680,0
20230614,162500,476764180,8680,8680,8680,8680,0
20230614,162400,476764180,8680,8680,8680,8680,0
20230614,162300,476764180,8680,8680,8680,8680,0
20230614,162200,476764180,8680,8680,8680,8680,0
20230614,162100,476764180,8680,8680,8680,8680,0
20230614,162000,476764180,8680,8680,8680,8680,0
20230614,161900,476764180,8680,8680,8680,8680,0
20230614,161800,476764180,8680,8680,8680,8680,0
20230614,161700,476764180,8680,8680,8680,8680,0
20230614,161600,476764180,8680,8680,8680,8680,0
20230614,161500,476764180,8680,8680,8680,8680,0
20230614,161400,476764180,8680,8680,8680,8680,0
20230614,161300,476764180,8680,8680,8680,8680,0
20230614,161200,476764180,8680,8680,8680,8680,0
20230614,161100,476764180,8680,8680,8680,8680,261
20230614,161000,476764180,8680,8680,8680,8680,0
20230614,160900,476764180,8680,8680,8680,8680,0
20230614,160800,476764180,8680,8680,8680,8680,0
20230614,160700,476764180,8680,8680,8680,8680,0
20230614,160600,476764180,8680,8680,8680,8680,0
20230614,160500,476764180,8680,8680,8680,8680,0
20230614,160400,476764180,8680,8680,8680,8680,0
20230614,160300,476764180,8680,8680,8680,8680,0
20230614,160200,476764180,8680,8680,8680,8680,0
20230614,160100,476764180,8680,8680,8680,8680,0
20230614,160000,476764180,8680,8680,8680,8680,0
20230614,155900,476764180,8680,8680,8680,8680,0
20230614,155800,476764180,8680,8680,8680,8680,0
20230614,155700,476764180,8680,8680,8680,8680,0
20230614,155600,476764180,8680,8680,8680,8680,0
20230614,155500,476764180,8680,8680,8680,8680,0
20230614,155400,476764180,8680,8680,8680,8680,0
20230614,155300,476764180,8680,8680,8680,8680,0
20230614,155200,476764180,8680,8680,8680,8680,0
20230614,155100,476764180,8680,8680,8680,8680,0
20230614,155000,476764180,8680,8680,8680,8680,0
20230614,154900,476764180,8680,8680,8680,8680,0
20230614,154800,476764180,8680,8680,8680,8680,0
20230614,154700,476764180,8680,8680,8680,8680,0
20230614,154600,476764180,8680,8680,8680,8680,0
20230614,154500,476764180,8680,8680,8680,8680,0
20230614,154400,476764180,8680,8680,8680,8680,0
20230614,154300,476764180,8680,8680,8680,8680,0
20230614,154200,476764180,8680,8680,8680,8680,0
20230614,154100,476764180,8680,8680,8680,8680,261
20230614,154000,476764180,8680,8680,8680,8680,0
20230614,153900,476764180,8680,8680,8680,8680,0
20230614,153800,476764180,8680,8680,8680,8680,0
20230614,153700,476764180,8680,8680,8680,8680,0
20230614,153600,476764180,8680,8680,8680,8680,0
20230614,153500,476764180,8680,8680,8680,8680,0
20230614,153400,476764180,8680,8680,8680,8680,0
20230614,153300,476764180,8680,8680,8680,8680,0
20230614,153200,476764180,8680,8680,8680,8680,0
20230614,153100,476764180,8680,8680,8680,8680,0
20230614,153000,476764180,8680,8680,8680,8680,261
20230614,152900,474498700,8670,8670,8670,8670,0
20230614,152800,474498700,8670,8670,8670,8670,0
20230614,152700,474498700,8670,8670,8670,8670,0
20230614,152600,474498700,8670,8670,8670,8670,0
20230614,152500,474498700,8670,8670,8670,8670,0
20230614,152400,474498700,8670,8670,8670,8670,0
20230614,152300,474498700,8670,8670,8670,8670,0
20230614,152200,474498700,8670,8670,8670,8670,0
20230614,152100,474498700,8670,8670,8670,8670,0
20230614,152000,474498700,8670,8670,8670,8670,0
20230614,151900,474498700,8670,8660,8670,8640,150
20230614,151800,473199820,8660,8650,8660,8650,4
20230614,151700,473165210,8630,8650,8650,8630,133
20230614,151600,472016900,8650,8610,8650,8600,88
20230614,151500,471258110,8610,8650,8650,8610,106
20230614,151400,470342810,8640,8560,8640,8560,656
20230614,151300,464714420,8570,8620,8620,8570,1168
20230614,151200,454691190,8640,8560,8660,8560,588
20230614,151100,449625270,8560,8570,8640,8560,707
20230614,151000,443565720,8620,8570,8620,8560,701
20230614,150900,437558750,8590,8560,8590,8560,956
20230614,150800,429372190,8560,8550,8570,8540,701
20230614,150700,423376300,8560,8530,8560,8530,649
20230614,150600,417837380,8540,8550,8570,8540,725
20230614,150500,411642240,8630,8550,8630,8540,884
20230614,150400,404083980,8640,8660,8660,8550,1044
20230614,150300,395144310,8660,8560,8680,8550,876
20230614,150200,387635570,8620,8580,8680,8570,857
20230614,150100,380281800,8590,8550,8590,8540,743
20230614,150000,373930630,8580,8530,8580,8530,653
20230614,145900,368350260,8540,8550,8580,8540,1321
20230614,145800,357050930,8580,8550,8600,8540,1349
20230614,145700,345516150,8560,8580,8580,8550,553
20230614,145600,340779370,8640,8570,8640,8550,881
20230614,145500,333239710,8570,8580,8660,8570,1591
20230614,145400,319594550,8580,8580,8650,8570,1088
20230614,145300,310255710,8590,8610,8610,8590,530
20230614,145200,305696440,8610,8620,8620,8600,685
20230614,145100,299797460,8640,8650,8650,8620,838
20230614,145000,292567180,8660,8680,8680,8660,280
20230614,144900,290140740,8680,8680,8680,8680,0
20230614,144800,290140740,8680,8670,8680,8670,332
20230614,144700,287258990,8680,8680,8680,8680,0
20230614,144600,287258990,8680,8670,8680,8670,7
20230614,144500,287198290,8670,8670,8670,8670,6
20230614,144400,287146270,8680,8680,8680,8680,5
20230614,144300,287102870,8680,8680,8680,8670,67
20230614,144200,286521430,8690,8690,8690,8690,0
20230614,144100,286521430,8690,8680,8700,8680,208
20230614,144000,284715840,8680,8680,8680,8680,0
20230614,143900,284715840,8680,8680,8680,8680,0
20230614,143800,284715840,8680,8680,8680,8680,1
20230614,143700,284707160,8710,8710,8710,8710,0
20230614,143600,284707160,8710,8710,8710,8710,0
20230614,143500,284707160,8710,8710,8710,8710,0
20230614,143400,284707160,8710,8720,8720,8710,24
20230614,143300,284497890,8720,8720,8720,8720,0
20230614,143200,284497890,8720,8720,8720,8720,0
20230614,143100,284497890,8720,8720,8720,8720,3
20230614,143000,284471730,8720,8720,8720,8720,0
20230614,142900,284471730,8720,8720,8720,8720,32
20230614,142800,284192690,8720,8720,8720,8720,0
20230614,142700,284192690,8720,8720,8720,8720,0
20230614,142600,284192690,8720,8720,8720,8720,0
20230614,142500,284192690,8720,8720,8720,8720,0
20230614,142400,284192690,8720,8720,8720,8720,0
20230614,142300,284192690,8720,8720,8720,8720,0
20230614,142200,284192690,8720,8720,8720,8720,0
20230614,142100,284192690,8720,8720,8720,8720,0
20230614,142000,284192690,8720,8720,8720,8720,0
20230614,141900,284192690,8720,8720,8720,8720,10
20230614,141800,284105490,8720,8720,8720,8720,0
20230614,141700,284105490,8720,8720,8720,8720,0
20230614,141600,284105490,8720,8720,8720,8720,2
20230614,141500,284088050,8720,8720,8720,8720,0
20230614,141400,284088050,8720,8680,8720,8680,314
20230614,141300,281362490,8680,8680,8680,8680,0
20230614,141200,281362490,8680,8630,8680,8630,27
20230614,141100,281129430,8680,8620,8680,8620,510
20230614,141000,276731510,8620,8620,8620,8610,313
20230614,140900,274034340,8630,8640,8670,8630,318
20230614,140800,271287530,8650,8650,8650,8650,502
20230614,140700,266945230,8680,8680,8680,8680,0
20230614,140600,266945230,8680,8650,8680,8650,21
20230614,140500,266763550,8660,8660,8660,8660,28
20230614,140400,266521070,8670,8680,8680,8670,245
20230614,140300,264395890,8680,8680,8700,8680,166
20230614,140200,262954910,8700,8710,8710,8670,228
20230614,140100,260977100,8710,8710,8710,8710,0
20230614,140000,260977100,8710,8710,8710,8710,0
20230614,135900,260977100,8710,8710,8710,8710,1
20230614,135800,260968390,8670,8710,8710,8670,11
20230614,135700,260872980,8710,8660,8720,8660,619
20230614,135600,255510870,8660,8660,8660,8660,0
20230614,135500,255510870,8660,8660,8660,8650,60
20230614,135400,254991770,8650,8670,8670,8650,790
20230614,135300,248148720,8670,8700,8700,8670,1256
20230614,135200,237230580,8700,8700,8700,8700,0
20230614,135100,237230580,8700,8700,8700,8700,0
20230614,135000,237230580,8700,8700,8700,8700,391
20230614,134900,233828880,8700,8700,8700,8700,0
20230614,134800,233828880,8700,8700,8700,8700,0
20230614,134700,233828880,8700,8700,8700,8700,600
20230614,134600,228608880,8700,8710,8710,8700,50
20230614,134500,228173720,8700,8700,8700,8700,0
20230614,134400,228173720,8700,8700,8700,8700,0
20230614,134300,228173720,8700,8700,8700,8700,0
20230614,134200,228173720,8700,8700,8700,8700,0
20230614,134100,228173720,8700,8700,8700,8700,0
20230614,134000,228173720,8700,8700,8700,8700,0
20230614,133900,228173720,8700,8700,8700,8700,0
20230614,133800,228173720,8700,8700,8700,8700,0
20230614,133700,228173720,8700,8700,8700,8700,0
20230614,133600,228173720,8700,8700,8700,8700,0
20230614,133500,228173720,8700,8700,8700,8700,0
20230614,133400,228173720,8700,8700,8700,8700,0
20230614,133300,228173720,8700,8700,8700,8700,0
20230614,133200,228173720,8700,8700,8700,8700,0
20230614,133100,228173720,8700,8700,8700,8700,0
20230614,133000,228173720,8700,8700,8700,8700,0
20230614,132900,228173720,8700,8700,8700,8700,0
20230614,132800,228173720,8700,8710,8710,8700,148
20230614,132700,226886070,8700,8700,8700,8700,0
20230614,132600,226886070,8700,8700,8700,8700,0
20230614,132500,226886070,8700,8700,8700,8700,0
20230614,132400,226886070,8700,8700,8700,8700,0
20230614,132300,226886070,8700,8700,8700,8700,0
20230614,132200,226886070,8700,8700,8700,8700,0
20230614,132100,226886070,8700,8700,8700,8700,0
20230614,132000,226886070,8700,8700,8700,8700,0
20230614,131900,226886070,8700,8730,8730,8700,72
20230614,131800,226259100,8730,8730,8730,8730,0
20230614,131700,226259100,8730,8720,8730,8720,164
20230614,131600,224829000,8720,8720,8720,8720,0
20230614,131500,224829000,8720,8720,8720,8720,0
20230614,131400,224829000,8720,8720,8720,8720,0
20230614,131300,224829000,8720,8720,8720,8720,0
20230614,131200,224829000,8720,8720,8720,8720,0
20230614,131100,224829000,8720,8720,8720,8720,0
20230614,131000,224829000,8720,8720,8720,8720,0
20230614,130900,224829000,8720,8720,8720,8720,8
20230614,130800,224759240,8720,8720,8720,8720,8
20230614,130700,224689480,8730,8740,8780,8730,227
20230614,130600,222706000,8730,8730,8730,8730,0
20230614,130500,222706000,8730,8730,8730,8730,0
20230614,130400,222706000,8730,8730,8730,8730,3
20230614,130300,222679810,8730,8730,8730,8730,1
20230614,130200,222671080,8720,8720,8720,8720,0
20230614,130100,222671080,8720,8720,8720,8720,0
20230614,130000,222671080,8720,8720,8720,8720,2
20230614,125900,222653640,8720,8720,8720,8720,11
20230614,125800,222557720,8730,8730,8740,8730,47
20230614,125700,222147170,8740,8730,8740,8730,256
20230614,125600,219912210,8710,8710,8710,8710,0
20230614,125500,219912210,8710,8710,8710,8710,0
20230614,125400,219912210,8710,8720,8720,8710,16
20230614,125300,219772840,8730,8730,8730,8730,0
20230614,125200,219772840,8730,8720,8730,8720,3
20230614,125100,219746670,8720,8700,8720,8700,113
20230614,125000,218762020,8710,8700,8710,8700,222
20230614,124900,216830510,8710,8710,8710,8710,2
20230614,124800,216813090,8700,8700,8700,8700,0
20230614,124700,216813090,8700,8700,8700,8700,0
20230614,124600,216813090,8700,8700,8700,8700,0
20230614,124500,216813090,8700,8700,8700,8700,1
20230614,124400,216804390,8700,8710,8710,8700,20
20230614,124300,216630200,8710,8710,8710,8710,11
20230614,124200,216534390,8710,8710,8710,8710,0
20230614,124100,216534390,8710,8710,8710,8700,604
20230614,124000,211278950,8710,8710,8710,8710,0
20230614,123900,211278950,8710,8710,8710,8710,0
20230614,123800,211278950,8710,8710,8710,8710,0
20230614,123700,211278950,8710,8710,8710,8710,0
20230614,123600,211278950,8710,8710,8710,8710,0
20230614,123500,211278950,8710,8710,8710,8710,0
20230614,123400,211278950,8710,8710,8710,8710,78
20230614,123300,210599570,8710,8720,8730,8710,62
20230614,123200,210058930,8720,8720,8720,8720,0
20230614,123100,210058930,8720,8720,8720,8720,0
20230614,123000,210058930,8720,8720,8720,8720,40
20230614,122900,209710130,8730,8730,8730,8730,0
20230614,122800,209710130,8730,8730,8730,8730,0
20230614,122700,209710130,8730,8730,8730,8730,0
20230614,122600,209710130,8730,8730,8730,8730,5
20230614,122500,209666480,8730,8730,8730,8730,150
20230614,122400,208356980,8730,8730,8730,8730,7
20230614,122300,208295870,8730,8730,8730,8730,0
20230614,122200,208295870,8730,8730,8730,8730,1
20230614,122100,208287140,8730,8730,8730,8730,0
20230614,122000,208287140,8730,8730,8730,8730,0
20230614,121900,208287140,8730,8730,8730,8730,1
20230614,121800,208278410,8730,8730,8730,8730,0
20230614,121700,208278410,8730,8730,8730,8730,0
20230614,121600,208278410,8730,8730,8730,8730,0
20230614,121500,208278410,8730,8730,8730,8730,0
20230614,121400,208278410,8730,8730,8730,8730,0
20230614,121300,208278410,8730,8730,8730,8730,0
20230614,121200,208278410,8730,8730,8730,8730,0
20230614,121100,208278410,8730,8730,8730,8730,20
20230614,121000,208103810,8730,8730,8730,8730,0
20230614,120900,208103810,8730,8730,8730,8730,1
20230614,120800,208095080,8710,8710,8710,8710,0
20230614,120700,208095080,8710,8710,8710,8710,0
20230614,120600,208095080,8710,8710,8710,8710,0
20230614,120500,208095080,8710,8710,8710,8710,0
20230614,120400,208095080,8710,8710,8710,8710,0
20230614,120300,208095080,8710,8710,8710,8710,14
20230614,120200,207973140,8710,8720,8720,8710,100
20230614,120100,207101520,8720,8720,8720,8720,0
20230614,120000,207101520,8720,8720,8720,8720,0
20230614,115900,207101520,8720,8720,8720,8720,1
20230614,115800,207092800,8720,8720,8720,8720,0
20230614,115700,207092800,8720,8720,8720,8720,0
20230614,115600,207092800,8720,8700,8720,8700,313
20230614,115500,204363460,8700,8700,8700,8700,1
20230614,115400,204354760,8700,8700,8700,8700,0
20230614,115300,204354760,8700,8700,8700,8700,0
20230614,115200,204354760,8700,8700,8700,8700,0
20230614,115100,204354760,8700,8700,8700,8700,0
20230614,115000,204354760,8700,8700,8700,8700,220
20230614,114900,202440760,8720,8720,8720,8720,0
20230614,114800,202440760,8720,8720,8720,8720,0
20230614,114700,202440760,8720,8710,8720,8710,266
20230614,114600,200123610,8710,8710,8710,8710,0
20230614,114500,200123610,8710,8710,8710,8710,0
20230614,114400,200123610,8710,8720,8720,8710,11
20230614,114300,200027780,8730,8730,8730,8730,0
20230614,114200,200027780,8730,8730,8730,8730,0
20230614,114100,200027780,8730,8730,8730,8730,0
20230614,114000,200027780,8730,8730,8730,8730,2
20230614,113900,200010320,8730,8730,8730,8730,77
20230614,113800,199338110,8740,8740,8740,8740,0
20230614,113700,199338110,8740,8740,8740,8740,0
20230614,113600,199338110,8740,8740,8740,8740,0
20230614,113500,199338110,8740,8740,8740,8740,0
20230614,113400,199338110,8740,8740,8740,8740,4
20230614,113300,199303150,8740,8740,8740,8740,6
20230614,113200,199250710,8740,8740,8740,8740,25
20230614,113100,199032210,8730,8730,8730,8730,33
20230614,113000,198744120,8730,8730,8730,8730,100
20230614,112900,197871120,8730,8730,8730,8730,5
20230614,112800,197827470,8700,8700,8700,8700,0
20230614,112700,197827470,8700,8720,8720,8700,1005
20230614,112600,189081770,8720,8720,8720,8720,10
20230614,112500,188994570,8720,8720,8720,8720,0
20230614,112400,188994570,8720,8720,8720,8720,25
20230614,112300,188776570,8730,8730,8730,8730,0
20230614,112200,188776570,8730,8730,8730,8730,0
20230614,112100,188776570,8730,8730,8730,8730,12
20230614,112000,188671810,8730,8730,8730,8730,30
20230614,111900,188409910,8730,8720,8730,8720,519
20230614,111800,183884040,8710,8700,8710,8670,1302
20230614,111700,172564280,8680,8680,8680,8680,0
20230614,111600,172564280,8680,8690,8690,8680,465
20230614,111500,168527020,8700,8740,8740,8690,1047
20230614,111400,159407400,8740,8730,8740,8730,31
20230614,111300,159136490,8720,8720,8720,8720,0
20230614,111200,159136490,8720,8720,8720,8720,0
20230614,111100,159136490,8720,8730,8730,8720,4
20230614,111000,159101600,8730,8730,8730,8730,17
20230614,110900,158953190,8740,8720,8740,8720,63
20230614,110800,158402750,8730,8730,8730,8730,0
20230614,110700,158402750,8730,8740,8740,8730,168
20230614,110600,156936100,8740,8740,8740,8740,5
20230614,110500,156892400,8740,8740,8740,8740,0
20230614,110400,156892400,8740,8740,8740,8740,2
20230614,110300,156874920,8740,8740,8740,8740,11
20230614,110200,156778780,8730,8740,8740,8730,2
20230614,110100,156761310,8730,8730,8730,8730,9
20230614,110000,156682740,8730,8730,8730,8730,34
20230614,105900,156385920,8730,8740,8740,8730,207
20230614,105800,154577440,8750,8750,8760,8750,54
20230614,105700,154104930,8750,8760,8760,8750,2
20230614,105600,154087420,8740,8740,8740,8740,0
20230614,105500,154087420,8740,8740,8740,8740,0
20230614,105400,154087420,8740,8740,8740,8740,0
20230614,105300,154087420,8740,8740,8740,8740,1
20230614,105200,154078680,8760,8760,8760,8760,0
20230614,105100,154078680,8760,8760,8760,8760,0
20230614,105000,154078680,8760,8760,8760,8760,0
20230614,104900,154078680,8760,8760,8760,8760,1
20230614,104800,154069920,8730,8740,8740,8730,1000
20230614,104700,145339900,8730,8730,8730,8730,0
20230614,104600,145339900,8730,8730,8730,8730,0
20230614,104500,145339900,8730,8730,8730,8730,0
20230614,104400,145339900,8730,8730,8730,8730,176
20230614,104300,143803420,8730,8730,8730,8730,577
20230614,104200,138766210,8730,8760,8760,8730,400
20230614,104100,135267370,8760,8760,8760,8760,0
20230614,104000,135267370,8760,8760,8760,8760,0
20230614,103900,135267370,8760,8760,8760,8760,0
20230614,103800,135267370,8760,8770,8770,8760,189
20230614,103700,133610490,8780,8770,8780,8770,166
20230614,103600,132154610,8780,8780,8780,8780,0
20230614,103500,132154610,8780,8780,8780,8780,0
20230614,103400,132154610,8780,8780,8780,8780,1
20230614,103300,132145830,8780,8780,8780,8780,1
20230614,103200,132137050,8780,8780,8780,8780,0
20230614,103100,132137050,8780,8780,8780,8780,0
20230614,103000,132137050,8780,8780,8790,8780,113
20230614,102900,131144890,8780,8780,8780,8770,179
20230614,102800,129573770,8770,8780,8780,8770,144
20230614,102700,128309460,8790,8790,8790,8790,2
20230614,102600,128291880,8790,8790,8790,8790,1
20230614,102500,128283090,8790,8780,8790,8780,25
20230614,102400,128063570,8780,8780,8780,8780,1
20230614,102300,128054790,8780,8780,8780,8780,1
20230614,102200,128046010,8780,8780,8780,8780,1
20230614,102100,128037230,8780,8780,8780,8780,1
20230614,102000,128028450,8780,8780,8780,8780,1
20230614,101900,128019670,8780,8780,8780,8780,1
20230614,101800,128010890,8780,8780,8780,8780,13
20230614,101700,127896750,8780,8780,8780,8780,1
20230614,101600,127887970,8780,8780,8780,8780,1
20230614,101500,127879190,8790,8790,8790,8790,0
20230614,101400,127879190,8790,8790,8790,8790,0
20230614,101300,127879190,8790,8790,8790,8790,10
20230614,101200,127791290,8740,8740,8740,8740,59
20230614,101100,127275630,8740,8750,8820,8740,162
20230614,101000,125858840,8750,8750,8750,8750,2
20230614,100900,125841340,8730,8730,8730,8730,0
20230614,100800,125841340,8730,8730,8730,8730,0
20230614,100700,125841340,8730,8740,8740,8730,176
20230614,100600,124304680,8730,8730,8730,8730,0
20230614,100500,124304680,8730,8730,8730,8730,0
20230614,100400,124304680,8730,8730,8730,8730,0
20230614,100300,124304680,8730,8740,8740,8730,234
20230614,100200,122259740,8740,8740,8740,8740,0
20230614,100100,122259740,8740,8740,8740,8740,0
20230614,100000,122259740,8740,8740,8740,8740,80
20230614,095900,121560540,8740,8740,8740,8740,40
20230614,095800,121210940,8740,8740,8740,8740,3
20230614,095700,121184720,8740,8740,8740,8740,89
20230614,095600,120406860,8740,8750,8750,8740,3
20230614,095500,120380630,8750,8750,8750,8750,42
20230614,095400,120013130,8760,8760,8760,8760,0
20230614,095300,120013130,8760,8740,8760,8740,103
20230614,095200,119112650,8760,8750,8760,8750,62
20230614,095100,118570130,8750,8710,8750,8710,391
20230614,095000,115159450,8710,8720,8720,8710,195
20230614,094900,113459390,8710,8710,8710,8710,210
20230614,094800,111630290,8710,8700,8710,8700,27
20230614,094700,111395130,8700,8700,8700,8700,49
20230614,094600,110968830,8700,8740,8740,8700,2326
20230614,094500,90716380,8750,8740,8750,8730,328
20230614,094400,87852560,8740,8750,8750,8740,206
20230614,094300,86052060,8750,8760,8760,8750,510
20230614,094200,81586670,8770,8770,8770,8770,5
20230614,094100,81542820,8790,8790,8790,8790,0
20230614,094000,81542820,8790,8790,8790,8790,0
20230614,093900,81542820,8790,8790,8790,8790,200
20230614,093800,79784820,8790,8790,8790,8790,5
20230614,093700,79740870,8790,8790,8790,8790,1
20230614,093600,79732080,8750,8760,8760,8750,1000
20230614,093500,70982070,8760,8790,8790,8760,393
20230614,093400,67535930,8790,8780,8790,8780,143
20230614,093300,66280250,8780,8790,8800,8780,118
20230614,093200,65242090,8790,8790,8790,8790,59
20230614,093100,64723480,8790,8810,8810,8790,269
20230614,093000,62357750,8850,8850,8850,8850,0
20230614,092900,62357750,8850,8850,8850,8850,0
20230614,092800,62357750,8850,8850,8850,8850,18
20230614,092700,62198450,8790,8790,8790,8790,296
20230614,092600,59596610,8790,8800,8800,8790,188
20230614,092500,57942650,8800,8820,8820,8800,110
20230614,092400,56974140,8850,8850,8850,8850,0
20230614,092300,56974140,8850,8820,8890,8820,1797
20230614,092200,41083800,8820,8820,8820,8820,21
20230614,092100,40898580,8800,8800,8800,8800,131
20230614,092000,39745780,8800,8800,8800,8800,0
20230614,091900,39745780,8800,8800,8800,8800,0
20230614,091800,39745780,8800,8800,8800,8800,95
20230614,091700,38909780,8800,8800,8800,8790,1435
20230614,091600,26293160,8810,8810,8810,8810,0
20230614,091500,26293160,8810,8810,8810,8810,170
20230614,091400,24795460,8820,8820,8830,8820,34
20230614,091300,24495570,8820,8830,8830,8820,222
20230614,091200,22537500,8820,8820,8820,8820,0
20230614,091100,22537500,8820,8820,8820,8820,0
20230614,091000,22537500,8820,8820,8820,8820,72
20230614,090900,21902460,8820,8820,8820,8820,99
20230614,090800,21029280,8820,8820,8820,8820,0
20230614,090700,21029280,8820,8830,8830,8820,250
20230614,090600,18822060,8810,8810,8810,8810,0
20230614,090500,18822060,8810,8830,8830,8810,802
20230614,090400,11751640,8830,8830,8830,8830,1
20230614,090300,11742810,8830,8830,8830,8830,32
20230614,090200,11460250,8830,8840,8850,8830,113
20230614,090100,10460550,8820,8820,8820,8820,985
20230614,090000,1772850,8850,8820,8850,8820,201