KissMeData/033290/min/candle-20230614.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230614,214700,797781170,4505,4505,4505,4505,4677
20230614,214600,797781170,4505,4505,4505,4505,0
20230614,214500,797781170,4505,4505,4505,4505,0
20230614,214400,797781170,4505,4505,4505,4505,0
20230614,214300,797781170,4505,4505,4505,4505,0
20230614,214200,797781170,4505,4505,4505,4505,0
20230614,214100,797781170,4505,4505,4505,4505,0
20230614,214000,797781170,4505,4505,4505,4505,0
20230614,213900,797781170,4505,4505,4505,4505,0
20230614,213800,797781170,4505,4505,4505,4505,0
20230614,213700,797781170,4505,4505,4505,4505,0
20230614,213600,797781170,4505,4505,4505,4505,0
20230614,213500,797781170,4505,4505,4505,4505,0
20230614,213400,797781170,4505,4505,4505,4505,0
20230614,213300,797781170,4505,4505,4505,4505,0
20230614,213200,797781170,4505,4505,4505,4505,0
20230614,213100,797781170,4505,4505,4505,4505,0
20230614,213000,797781170,4505,4505,4505,4505,0
20230614,212900,797781170,4505,4505,4505,4505,0
20230614,212800,797781170,4505,4505,4505,4505,0
20230614,212700,797781170,4505,4505,4505,4505,0
20230614,212600,797781170,4505,4505,4505,4505,0
20230614,212500,797781170,4505,4505,4505,4505,0
20230614,212400,797781170,4505,4505,4505,4505,0
20230614,212300,797781170,4505,4505,4505,4505,0
20230614,212200,797781170,4505,4505,4505,4505,0
20230614,212100,797781170,4505,4505,4505,4505,0
20230614,212000,797781170,4505,4505,4505,4505,0
20230614,211900,797781170,4505,4505,4505,4505,0
20230614,211800,797781170,4505,4505,4505,4505,0
20230614,211700,797781170,4505,4505,4505,4505,4677
20230614,211600,797781170,4505,4505,4505,4505,0
20230614,211500,797781170,4505,4505,4505,4505,0
20230614,211400,797781170,4505,4505,4505,4505,0
20230614,211300,797781170,4505,4505,4505,4505,0
20230614,211200,797781170,4505,4505,4505,4505,0
20230614,211100,797781170,4505,4505,4505,4505,0
20230614,211000,797781170,4505,4505,4505,4505,0
20230614,210900,797781170,4505,4505,4505,4505,0
20230614,210800,797781170,4505,4505,4505,4505,0
20230614,210700,797781170,4505,4505,4505,4505,0
20230614,210600,797781170,4505,4505,4505,4505,0
20230614,210500,797781170,4505,4505,4505,4505,0
20230614,210400,797781170,4505,4505,4505,4505,0
20230614,210300,797781170,4505,4505,4505,4505,0
20230614,210200,797781170,4505,4505,4505,4505,0
20230614,210100,797781170,4505,4505,4505,4505,0
20230614,210000,797781170,4505,4505,4505,4505,0
20230614,205900,797781170,4505,4505,4505,4505,0
20230614,205800,797781170,4505,4505,4505,4505,0
20230614,205700,797781170,4505,4505,4505,4505,0
20230614,205600,797781170,4505,4505,4505,4505,0
20230614,205500,797781170,4505,4505,4505,4505,0
20230614,205400,797781170,4505,4505,4505,4505,0
20230614,205300,797781170,4505,4505,4505,4505,0
20230614,205200,797781170,4505,4505,4505,4505,0
20230614,205100,797781170,4505,4505,4505,4505,0
20230614,205000,797781170,4505,4505,4505,4505,0
20230614,204900,797781170,4505,4505,4505,4505,0
20230614,204800,797781170,4505,4505,4505,4505,0
20230614,204700,797781170,4505,4505,4505,4505,4677
20230614,204600,797781170,4505,4505,4505,4505,0
20230614,204500,797781170,4505,4505,4505,4505,0
20230614,204400,797781170,4505,4505,4505,4505,0
20230614,204300,797781170,4505,4505,4505,4505,0
20230614,204200,797781170,4505,4505,4505,4505,0
20230614,204100,797781170,4505,4505,4505,4505,0
20230614,204000,797781170,4505,4505,4505,4505,0
20230614,203900,797781170,4505,4505,4505,4505,0
20230614,203800,797781170,4505,4505,4505,4505,0
20230614,203700,797781170,4505,4505,4505,4505,0
20230614,203600,797781170,4505,4505,4505,4505,0
20230614,203500,797781170,4505,4505,4505,4505,0
20230614,203400,797781170,4505,4505,4505,4505,0
20230614,203300,797781170,4505,4505,4505,4505,0
20230614,203200,797781170,4505,4505,4505,4505,0
20230614,203100,797781170,4505,4505,4505,4505,0
20230614,203000,797781170,4505,4505,4505,4505,0
20230614,202900,797781170,4505,4505,4505,4505,0
20230614,202800,797781170,4505,4505,4505,4505,0
20230614,202700,797781170,4505,4505,4505,4505,0
20230614,202600,797781170,4505,4505,4505,4505,0
20230614,202500,797781170,4505,4505,4505,4505,0
20230614,202400,797781170,4505,4505,4505,4505,0
20230614,202300,797781170,4505,4505,4505,4505,0
20230614,202200,797781170,4505,4505,4505,4505,0
20230614,202100,797781170,4505,4505,4505,4505,0
20230614,202000,797781170,4505,4505,4505,4505,0
20230614,201900,797781170,4505,4505,4505,4505,0
20230614,201800,797781170,4505,4505,4505,4505,0
20230614,201700,797781170,4505,4505,4505,4505,4677
20230614,201600,797781170,4505,4505,4505,4505,0
20230614,201500,797781170,4505,4505,4505,4505,0
20230614,201400,797781170,4505,4505,4505,4505,0
20230614,201300,797781170,4505,4505,4505,4505,0
20230614,201200,797781170,4505,4505,4505,4505,0
20230614,201100,797781170,4505,4505,4505,4505,0
20230614,201000,797781170,4505,4505,4505,4505,0
20230614,200900,797781170,4505,4505,4505,4505,0
20230614,200800,797781170,4505,4505,4505,4505,0
20230614,200700,797781170,4505,4505,4505,4505,0
20230614,200600,797781170,4505,4505,4505,4505,0
20230614,200500,797781170,4505,4505,4505,4505,0
20230614,200400,797781170,4505,4505,4505,4505,0
20230614,200300,797781170,4505,4505,4505,4505,0
20230614,200200,797781170,4505,4505,4505,4505,0
20230614,200100,797781170,4505,4505,4505,4505,0
20230614,200000,797781170,4505,4505,4505,4505,0
20230614,195900,797781170,4505,4505,4505,4505,0
20230614,195800,797781170,4505,4505,4505,4505,0
20230614,195700,797781170,4505,4505,4505,4505,0
20230614,195600,797781170,4505,4505,4505,4505,0
20230614,195500,797781170,4505,4505,4505,4505,0
20230614,195400,797781170,4505,4505,4505,4505,0
20230614,195300,797781170,4505,4505,4505,4505,0
20230614,195200,797781170,4505,4505,4505,4505,0
20230614,195100,797781170,4505,4505,4505,4505,0
20230614,195000,797781170,4505,4505,4505,4505,0
20230614,194900,797781170,4505,4505,4505,4505,0
20230614,194800,797781170,4505,4505,4505,4505,0
20230614,194700,797781170,4505,4505,4505,4505,4677
20230614,194600,797781170,4505,4505,4505,4505,0
20230614,194500,797781170,4505,4505,4505,4505,0
20230614,194400,797781170,4505,4505,4505,4505,0
20230614,194300,797781170,4505,4505,4505,4505,0
20230614,194200,797781170,4505,4505,4505,4505,0
20230614,194100,797781170,4505,4505,4505,4505,0
20230614,194000,797781170,4505,4505,4505,4505,0
20230614,193900,797781170,4505,4505,4505,4505,0
20230614,193800,797781170,4505,4505,4505,4505,0
20230614,193700,797781170,4505,4505,4505,4505,0
20230614,193600,797781170,4505,4505,4505,4505,0
20230614,193500,797781170,4505,4505,4505,4505,0
20230614,193400,797781170,4505,4505,4505,4505,0
20230614,193300,797781170,4505,4505,4505,4505,0
20230614,193200,797781170,4505,4505,4505,4505,0
20230614,193100,797781170,4505,4505,4505,4505,0
20230614,193000,797781170,4505,4505,4505,4505,0
20230614,192900,797781170,4505,4505,4505,4505,0
20230614,192800,797781170,4505,4505,4505,4505,0
20230614,192700,797781170,4505,4505,4505,4505,0
20230614,192600,797781170,4505,4505,4505,4505,0
20230614,192500,797781170,4505,4505,4505,4505,0
20230614,192400,797781170,4505,4505,4505,4505,0
20230614,192300,797781170,4505,4505,4505,4505,0
20230614,192200,797781170,4505,4505,4505,4505,0
20230614,192100,797781170,4505,4505,4505,4505,0
20230614,192000,797781170,4505,4505,4505,4505,0
20230614,191900,797781170,4505,4505,4505,4505,0
20230614,191800,797781170,4505,4505,4505,4505,0
20230614,191700,797781170,4505,4505,4505,4505,4677
20230614,191600,797781170,4505,4505,4505,4505,0
20230614,191500,797781170,4505,4505,4505,4505,0
20230614,191400,797781170,4505,4505,4505,4505,0
20230614,191300,797781170,4505,4505,4505,4505,0
20230614,191200,797781170,4505,4505,4505,4505,0
20230614,191100,797781170,4505,4505,4505,4505,0
20230614,191000,797781170,4505,4505,4505,4505,0
20230614,190900,797781170,4505,4505,4505,4505,0
20230614,190800,797781170,4505,4505,4505,4505,0
20230614,190700,797781170,4505,4505,4505,4505,0
20230614,190600,797781170,4505,4505,4505,4505,0
20230614,190500,797781170,4505,4505,4505,4505,0
20230614,190400,797781170,4505,4505,4505,4505,0
20230614,190300,797781170,4505,4505,4505,4505,0
20230614,190200,797781170,4505,4505,4505,4505,0
20230614,190100,797781170,4505,4505,4505,4505,0
20230614,190000,797781170,4505,4505,4505,4505,0
20230614,185900,797781170,4505,4505,4505,4505,0
20230614,185800,797781170,4505,4505,4505,4505,0
20230614,185700,797781170,4505,4505,4505,4505,0
20230614,185600,797781170,4505,4505,4505,4505,0
20230614,185500,797781170,4505,4505,4505,4505,0
20230614,185400,797781170,4505,4505,4505,4505,0
20230614,185300,797781170,4505,4505,4505,4505,0
20230614,185200,797781170,4505,4505,4505,4505,0
20230614,185100,797781170,4505,4505,4505,4505,0
20230614,185000,797781170,4505,4505,4505,4505,0
20230614,184900,797781170,4505,4505,4505,4505,0
20230614,184800,797781170,4505,4505,4505,4505,0
20230614,184700,797781170,4505,4505,4505,4505,4677
20230614,184600,797781170,4505,4505,4505,4505,0
20230614,184500,797781170,4505,4505,4505,4505,0
20230614,184400,797781170,4505,4505,4505,4505,0
20230614,184300,797781170,4505,4505,4505,4505,0
20230614,184200,797781170,4505,4505,4505,4505,0
20230614,184100,797781170,4505,4505,4505,4505,0
20230614,184000,797781170,4505,4505,4505,4505,0
20230614,183900,797781170,4505,4505,4505,4505,0
20230614,183800,797781170,4505,4505,4505,4505,0
20230614,183700,797781170,4505,4505,4505,4505,0
20230614,183600,797781170,4505,4505,4505,4505,0
20230614,183500,797781170,4505,4505,4505,4505,0
20230614,183400,797781170,4505,4505,4505,4505,0
20230614,183300,797781170,4505,4505,4505,4505,0
20230614,183200,797781170,4505,4505,4505,4505,0
20230614,183100,797781170,4505,4505,4505,4505,0
20230614,183000,797781170,4505,4505,4505,4505,0
20230614,182900,797781170,4505,4505,4505,4505,0
20230614,182800,797781170,4505,4505,4505,4505,0
20230614,182700,797781170,4505,4505,4505,4505,0
20230614,182600,797781170,4505,4505,4505,4505,0
20230614,182500,797781170,4505,4505,4505,4505,0
20230614,182400,797781170,4505,4505,4505,4505,0
20230614,182300,797781170,4505,4505,4505,4505,0
20230614,182200,797781170,4505,4505,4505,4505,0
20230614,182100,797781170,4505,4505,4505,4505,0
20230614,182000,797781170,4505,4505,4505,4505,0
20230614,181900,797781170,4505,4505,4505,4505,0
20230614,181800,797781170,4505,4505,4505,4505,0
20230614,181700,797781170,4505,4505,4505,4505,4677
20230614,181600,797781170,4505,4505,4505,4505,0
20230614,181500,797781170,4505,4505,4505,4505,0
20230614,181400,797781170,4505,4505,4505,4505,0
20230614,181300,797781170,4505,4505,4505,4505,0
20230614,181200,797781170,4505,4505,4505,4505,0
20230614,181100,797781170,4505,4505,4505,4505,0
20230614,181000,797781170,4505,4505,4505,4505,0
20230614,180900,797781170,4505,4505,4505,4505,0
20230614,180800,797781170,4505,4505,4505,4505,0
20230614,180700,797781170,4505,4505,4505,4505,0
20230614,180600,797781170,4505,4505,4505,4505,0
20230614,180500,797781170,4505,4505,4505,4505,0
20230614,180400,797781170,4505,4505,4505,4505,0
20230614,180300,797781170,4505,4505,4505,4505,0
20230614,180200,797781170,4505,4505,4505,4505,0
20230614,180100,797781170,4505,4505,4505,4505,0
20230614,180000,797781170,4505,4505,4505,4505,0
20230614,175900,797781170,4505,4505,4505,4505,0
20230614,175800,797781170,4505,4505,4505,4505,0
20230614,175700,797781170,4505,4505,4505,4505,0
20230614,175600,797781170,4505,4505,4505,4505,0
20230614,175500,797781170,4505,4505,4505,4505,0
20230614,175400,797781170,4505,4505,4505,4505,0
20230614,175300,797781170,4505,4505,4505,4505,0
20230614,175200,797781170,4505,4505,4505,4505,0
20230614,175100,797781170,4505,4505,4505,4505,0
20230614,175000,797781170,4505,4505,4505,4505,0
20230614,174900,797781170,4505,4505,4505,4505,0
20230614,174800,797781170,4505,4505,4505,4505,0
20230614,174700,797781170,4505,4505,4505,4505,4677
20230614,174600,797781170,4505,4505,4505,4505,0
20230614,174500,797781170,4505,4505,4505,4505,0
20230614,174400,797781170,4505,4505,4505,4505,0
20230614,174300,797781170,4505,4505,4505,4505,0
20230614,174200,797781170,4505,4505,4505,4505,0
20230614,174100,797781170,4505,4505,4505,4505,0
20230614,174000,797781170,4505,4505,4505,4505,0
20230614,173900,797781170,4505,4505,4505,4505,0
20230614,173800,797781170,4505,4505,4505,4505,0
20230614,173700,797781170,4505,4505,4505,4505,0
20230614,173600,797781170,4505,4505,4505,4505,0
20230614,173500,797781170,4505,4505,4505,4505,0
20230614,173400,797781170,4505,4505,4505,4505,0
20230614,173300,797781170,4505,4505,4505,4505,0
20230614,173200,797781170,4505,4505,4505,4505,0
20230614,173100,797781170,4505,4505,4505,4505,0
20230614,173000,797781170,4505,4505,4505,4505,0
20230614,172900,797781170,4505,4505,4505,4505,0
20230614,172800,797781170,4505,4505,4505,4505,0
20230614,172700,797781170,4505,4505,4505,4505,0
20230614,172600,797781170,4505,4505,4505,4505,0
20230614,172500,797781170,4505,4505,4505,4505,0
20230614,172400,797781170,4505,4505,4505,4505,0
20230614,172300,797781170,4505,4505,4505,4505,0
20230614,172200,797781170,4505,4505,4505,4505,0
20230614,172100,797781170,4505,4505,4505,4505,0
20230614,172000,797781170,4505,4505,4505,4505,0
20230614,171900,797781170,4505,4505,4505,4505,0
20230614,171800,797781170,4505,4505,4505,4505,0
20230614,171700,797781170,4505,4505,4505,4505,4677
20230614,171600,797781170,4505,4505,4505,4505,0
20230614,171500,797781170,4505,4505,4505,4505,0
20230614,171400,797781170,4505,4505,4505,4505,0
20230614,171300,797781170,4505,4505,4505,4505,0
20230614,171200,797781170,4505,4505,4505,4505,0
20230614,171100,797781170,4505,4505,4505,4505,0
20230614,171000,797781170,4505,4505,4505,4505,0
20230614,170900,797781170,4505,4505,4505,4505,0
20230614,170800,797781170,4505,4505,4505,4505,0
20230614,170700,797781170,4505,4505,4505,4505,0
20230614,170600,797781170,4505,4505,4505,4505,0
20230614,170500,797781170,4505,4505,4505,4505,0
20230614,170400,797781170,4505,4505,4505,4505,0
20230614,170300,797781170,4505,4505,4505,4505,0
20230614,170200,797781170,4505,4505,4505,4505,0
20230614,170100,797781170,4505,4505,4505,4505,0
20230614,170000,797781170,4505,4505,4505,4505,0
20230614,165900,797781170,4505,4505,4505,4505,0
20230614,165800,797781170,4505,4505,4505,4505,0
20230614,165700,797781170,4505,4505,4505,4505,0
20230614,165600,797781170,4505,4505,4505,4505,0
20230614,165500,797781170,4505,4505,4505,4505,0
20230614,165400,797781170,4505,4505,4505,4505,0
20230614,165300,797781170,4505,4505,4505,4505,0
20230614,165200,797781170,4505,4505,4505,4505,0
20230614,165100,797781170,4505,4505,4505,4505,0
20230614,165000,797781170,4505,4505,4505,4505,0
20230614,164900,797781170,4505,4505,4505,4505,0
20230614,164800,797781170,4505,4505,4505,4505,0
20230614,164700,797781170,4505,4505,4505,4505,4677
20230614,164600,797781170,4505,4505,4505,4505,0
20230614,164500,797781170,4505,4505,4505,4505,0
20230614,164400,797781170,4505,4505,4505,4505,0
20230614,164300,797781170,4505,4505,4505,4505,0
20230614,164200,797781170,4505,4505,4505,4505,0
20230614,164100,797781170,4505,4505,4505,4505,0
20230614,164000,797781170,4505,4505,4505,4505,0
20230614,163900,797781170,4505,4505,4505,4505,0
20230614,163800,797781170,4505,4505,4505,4505,0
20230614,163700,797781170,4505,4505,4505,4505,0
20230614,163600,797781170,4505,4505,4505,4505,0
20230614,163500,797781170,4505,4505,4505,4505,0
20230614,163400,797781170,4505,4505,4505,4505,0
20230614,163300,797781170,4505,4505,4505,4505,0
20230614,163200,797781170,4505,4505,4505,4505,0
20230614,163100,797781170,4505,4505,4505,4505,0
20230614,163000,797781170,4505,4505,4505,4505,0
20230614,162900,797781170,4505,4505,4505,4505,0
20230614,162800,797781170,4505,4505,4505,4505,0
20230614,162700,797781170,4505,4505,4505,4505,0
20230614,162600,797781170,4505,4505,4505,4505,0
20230614,162500,797781170,4505,4505,4505,4505,0
20230614,162400,797781170,4505,4505,4505,4505,0
20230614,162300,797781170,4505,4505,4505,4505,0
20230614,162200,797781170,4505,4505,4505,4505,0
20230614,162100,797781170,4505,4505,4505,4505,0
20230614,162000,797781170,4505,4505,4505,4505,0
20230614,161900,797781170,4505,4505,4505,4505,0
20230614,161800,797781170,4505,4505,4505,4505,0
20230614,161700,797781170,4505,4505,4505,4505,4677
20230614,161600,797781170,4505,4505,4505,4505,0
20230614,161500,797781170,4505,4505,4505,4505,0
20230614,161400,797781170,4505,4505,4505,4505,0
20230614,161300,797781170,4505,4505,4505,4505,0
20230614,161200,797781170,4505,4505,4505,4505,0
20230614,161100,797781170,4505,4505,4505,4505,0
20230614,161000,797781170,4505,4505,4505,4505,0
20230614,160900,797781170,4505,4505,4505,4505,0
20230614,160800,797781170,4505,4505,4505,4505,0
20230614,160700,797781170,4505,4505,4505,4505,0
20230614,160600,797781170,4505,4505,4505,4505,0
20230614,160500,797781170,4505,4505,4505,4505,0
20230614,160400,797781170,4505,4505,4505,4505,0
20230614,160300,797781170,4505,4505,4505,4505,0
20230614,160200,797781170,4505,4505,4505,4505,0
20230614,160100,797781170,4505,4505,4505,4505,0
20230614,160000,797781170,4505,4505,4505,4505,0
20230614,155900,797781170,4505,4505,4505,4505,0
20230614,155800,797781170,4505,4505,4505,4505,0
20230614,155700,797781170,4505,4505,4505,4505,0
20230614,155600,797781170,4505,4505,4505,4505,0
20230614,155500,797781170,4505,4505,4505,4505,0
20230614,155400,797781170,4505,4505,4505,4505,0
20230614,155300,797781170,4505,4505,4505,4505,0
20230614,155200,797781170,4505,4505,4505,4505,0
20230614,155100,797781170,4505,4505,4505,4505,0
20230614,155000,797781170,4505,4505,4505,4505,0
20230614,154900,797781170,4505,4505,4505,4505,0
20230614,154800,797781170,4505,4505,4505,4505,0
20230614,154700,797781170,4505,4505,4505,4505,4677
20230614,154600,797781170,4505,4505,4505,4505,0
20230614,154500,797781170,4505,4505,4505,4505,0
20230614,154400,797781170,4505,4505,4505,4505,0
20230614,154300,797781170,4505,4505,4505,4505,0
20230614,154200,797781170,4505,4505,4505,4505,0
20230614,154100,797781170,4505,4505,4505,4505,0
20230614,154000,797781170,4505,4505,4505,4505,0
20230614,153900,797781170,4505,4505,4505,4505,0
20230614,153800,797781170,4505,4505,4505,4505,0
20230614,153700,797781170,4505,4505,4505,4505,0
20230614,153600,797781170,4505,4505,4505,4505,0
20230614,153500,797781170,4505,4505,4505,4505,0
20230614,153400,797781170,4505,4505,4505,4505,0
20230614,153300,797781170,4505,4505,4505,4505,0
20230614,153200,797781170,4505,4505,4505,4505,0
20230614,153100,797781170,4505,4505,4505,4505,0
20230614,153000,797781170,4505,4505,4505,4505,4677
20230614,152900,776711285,4495,4495,4495,4495,0
20230614,152800,776711285,4495,4495,4495,4495,0
20230614,152700,776711285,4495,4495,4495,4495,0
20230614,152600,776711285,4495,4495,4495,4495,0
20230614,152500,776711285,4495,4495,4495,4495,0
20230614,152400,776711285,4495,4495,4495,4495,0
20230614,152300,776711285,4495,4495,4495,4495,0
20230614,152200,776711285,4495,4495,4495,4495,0
20230614,152100,776711285,4495,4495,4495,4495,0
20230614,152000,776711285,4495,4495,4495,4495,0
20230614,151900,776711285,4495,4495,4495,4485,210
20230614,151800,775769275,4495,4490,4495,4490,698
20230614,151700,772635245,4495,4495,4495,4495,0
20230614,151600,772635245,4495,4490,4495,4490,3
20230614,151500,772621770,4490,4490,4490,4490,97
20230614,151400,772186240,4490,4490,4490,4490,802
20230614,151300,768585260,4490,4490,4490,4490,40
20230614,151200,768405660,4495,4495,4495,4495,10
20230614,151100,768360710,4495,4495,4495,4495,29
20230614,151000,768230355,4490,4490,4490,4490,1999
20230614,150900,759254845,4490,4490,4490,4490,795
20230614,150800,755685295,4495,4495,4495,4495,812
20230614,150700,752035355,4495,4495,4495,4495,528
20230614,150600,749661995,4495,4490,4495,4490,436
20230614,150500,747702850,4490,4495,4495,4490,14
20230614,150400,747639985,4495,4490,4495,4490,1689
20230614,150300,740050775,4485,4485,4485,4485,0
20230614,150200,740050775,4485,4490,4490,4485,830
20230614,150100,736328075,4490,4490,4490,4490,0
20230614,150000,736328075,4490,4490,4490,4485,222
20230614,145900,735332395,4490,4485,4490,4485,811
20230614,145800,731695050,4490,4480,4490,4480,503
20230614,145700,729441580,4490,4485,4490,4480,505
20230614,145600,727177675,4490,4490,4490,4490,30
20230614,145500,727042975,4490,4490,4490,4490,231
20230614,145400,726005785,4490,4490,4495,4490,520
20230614,145300,723670980,4495,4490,4495,4490,51
20230614,145200,723441985,4495,4495,4495,4495,1
20230614,145100,723437490,4490,4490,4490,4490,50
20230614,145000,723212990,4490,4490,4490,4490,3
20230614,144900,723199520,4485,4485,4485,4485,115
20230614,144800,722683745,4495,4480,4495,4480,1315
20230614,144700,716792465,4480,4480,4480,4480,26
20230614,144600,716675985,4480,4485,4485,4480,202
20230614,144500,715770590,4500,4475,4500,4475,316
20230614,144400,714353265,4480,4480,4480,4480,142
20230614,144300,713717105,4480,4480,4480,4480,35
20230614,144200,713560305,4475,4475,4475,4475,0
20230614,144100,713560305,4475,4475,4475,4475,0
20230614,144000,713560305,4475,4475,4475,4475,312
20230614,143900,712164105,4475,4475,4475,4475,49
20230614,143800,711944830,4480,4480,4480,4480,1
20230614,143700,711940350,4480,4480,4480,4480,10
20230614,143600,711895550,4480,4480,4480,4480,130
20230614,143500,711313150,4475,4475,4480,4475,416
20230614,143400,709451480,4480,4480,4480,4480,1
20230614,143300,709447000,4480,4480,4480,4480,0
20230614,143200,709447000,4480,4475,4480,4475,109
20230614,143100,708959220,4475,4490,4490,4470,227
20230614,143000,707943285,4490,4475,4490,4475,1422
20230614,142900,701570010,4475,4465,4475,4465,1643
20230614,142800,694232190,4470,4475,4475,4465,1172
20230614,142700,688995705,4475,4475,4475,4470,301
20230614,142600,687648980,4475,4475,4475,4475,0
20230614,142500,687648980,4475,4475,4475,4475,107
20230614,142400,687170155,4485,4485,4485,4485,0
20230614,142300,687170155,4485,4485,4485,4485,0
20230614,142200,687170155,4485,4485,4485,4485,1
20230614,142100,687165670,4485,4485,4485,4485,2
20230614,142000,687156700,4485,4485,4485,4485,1
20230614,141900,687152215,4470,4470,4470,4470,0
20230614,141800,687152215,4470,4470,4470,4470,0
20230614,141700,687152215,4470,4470,4470,4470,757
20230614,141600,683768425,4470,4470,4470,4470,6
20230614,141500,683741605,4480,4475,4480,4475,1309
20230614,141400,677882830,4470,4470,4470,4470,439
20230614,141300,675920500,4470,4465,4470,4465,629
20230614,141200,673112010,4465,4460,4465,4460,65
20230614,141100,672822035,4465,4465,4465,4460,998
20230614,141000,668366020,4465,4465,4465,4465,0
20230614,140900,668366020,4465,4460,4465,4460,229
20230614,140800,667344035,4465,4475,4475,4465,2480
20230614,140700,656269135,4475,4470,4475,4470,631
20230614,140600,653448515,4470,4470,4470,4470,76
20230614,140500,653108795,4470,4470,4470,4470,316
20230614,140400,651696275,4470,4465,4470,4465,1742
20230614,140300,643918035,4465,4470,4470,4465,1364
20230614,140200,637827580,4470,4470,4470,4470,2313
20230614,140100,627488470,4470,4470,4470,4470,11
20230614,140000,627439300,4475,4475,4475,4475,3
20230614,135900,627425875,4475,4475,4475,4475,21
20230614,135800,627331900,4475,4470,4475,4470,1005
20230614,135700,622839525,4475,4475,4475,4475,128
20230614,135600,622266725,4470,4470,4470,4470,1000
20230614,135500,617796725,4475,4475,4475,4475,10
20230614,135400,617751975,4475,4475,4475,4475,234
20230614,135300,616704825,4475,4475,4475,4475,84
20230614,135200,616328925,4475,4475,4475,4470,2495
20230614,135100,605168185,4475,4475,4475,4475,3
20230614,135000,605154760,4480,4480,4480,4480,577
20230614,134900,602569800,4485,4480,4490,4480,151
20230614,134800,601892910,4490,4485,4490,4485,4
20230614,134700,601874955,4485,4485,4485,4485,40
20230614,134600,601695555,4485,4480,4485,4480,596
20230614,134500,599025425,4480,4480,4480,4480,25
20230614,134400,598913425,4480,4485,4485,4480,1125
20230614,134300,593868590,4490,4490,4490,4490,0
20230614,134200,593868590,4490,4490,4490,4490,10
20230614,134100,593823690,4490,4490,4490,4490,0
20230614,134000,593823690,4490,4490,4490,4490,100
20230614,133900,593374690,4485,4485,4485,4485,0
20230614,133800,593374690,4485,4485,4485,4485,30
20230614,133700,593240140,4485,4485,4485,4485,0
20230614,133600,593240140,4485,4485,4485,4485,1273
20230614,133500,587530735,4480,4480,4480,4480,136
20230614,133400,586921455,4485,4485,4485,4485,0
20230614,133300,586921455,4485,4485,4485,4485,627
20230614,133200,584109360,4485,4485,4485,4485,70
20230614,133100,583795410,4485,4480,4485,4480,190
20230614,133000,582944205,4485,4480,4485,4480,24
20230614,132900,582836680,4480,4480,4480,4475,137
20230614,132800,582222925,4480,4485,4485,4480,485
20230614,132700,580049195,4490,4490,4490,4490,91
20230614,132600,579640605,4500,4500,4500,4500,0
20230614,132500,579640605,4500,4500,4500,4500,0
20230614,132400,579640605,4500,4500,4500,4500,0
20230614,132300,579640605,4500,4500,4500,4500,6688
20230614,132200,549544605,4505,4505,4505,4505,153
20230614,132100,548855340,4500,4490,4500,4490,1893
20230614,132000,540345435,4490,4490,4490,4490,30
20230614,131900,540210735,4490,4490,4490,4490,1
20230614,131800,540206245,4495,4495,4495,4495,0
20230614,131700,540206245,4495,4495,4495,4495,0
20230614,131600,540206245,4495,4495,4495,4495,0
20230614,131500,540206245,4495,4495,4495,4495,0
20230614,131400,540206245,4495,4495,4495,4495,0
20230614,131300,540206245,4495,4485,4495,4485,108
20230614,131200,539721855,4480,4480,4480,4480,100
20230614,131100,539273855,4485,4480,4485,4480,426
20230614,131000,537365245,4495,4485,4495,4485,293
20230614,130900,536050120,4495,4495,4495,4495,1
20230614,130800,536045625,4490,4480,4490,4480,671
20230614,130700,533033375,4485,4505,4505,4485,3755
20230614,130600,516128490,4510,4510,4510,4510,0
20230614,130500,516128490,4510,4510,4510,4510,122
20230614,130400,515578270,4510,4510,4510,4510,0
20230614,130300,515578270,4510,4510,4510,4510,0
20230614,130200,515578270,4510,4510,4510,4510,0
20230614,130100,515578270,4510,4510,4510,4510,0
20230614,130000,515578270,4510,4510,4510,4510,0
20230614,125900,515578270,4510,4505,4510,4505,11
20230614,125800,515528710,4510,4510,4510,4505,128
20230614,125700,514951530,4505,4505,4505,4505,150
20230614,125600,514275780,4510,4510,4510,4510,0
20230614,125500,514275780,4510,4510,4510,4505,541
20230614,125400,511837290,4520,4520,4520,4520,0
20230614,125300,511837290,4520,4520,4520,4520,0
20230614,125200,511837290,4520,4520,4520,4520,0
20230614,125100,511837290,4520,4520,4520,4520,700
20230614,125000,508673290,4520,4520,4520,4520,0
20230614,124900,508673290,4520,4520,4520,4520,0
20230614,124800,508673290,4520,4520,4520,4510,902
20230614,124700,504601415,4520,4520,4520,4520,8
20230614,124600,504565255,4520,4520,4520,4520,0
20230614,124500,504565255,4520,4515,4520,4515,351
20230614,124400,502980485,4515,4515,4515,4515,0
20230614,124300,502980485,4515,4520,4520,4515,1303
20230614,124200,497091040,4525,4525,4525,4525,55
20230614,124100,496842165,4525,4520,4525,4520,37
20230614,124000,496674855,4525,4525,4530,4525,29
20230614,123900,496543625,4535,4535,4535,4530,2522
20230614,123800,485107520,4530,4520,4530,4520,2855
20230614,123700,472182695,4520,4520,4520,4520,73
20230614,123600,471852735,4525,4525,4525,4525,1
20230614,123500,471848210,4525,4525,4525,4525,1
20230614,123400,471843685,4525,4515,4525,4515,1001
20230614,123300,467324160,4520,4510,4520,4510,2819
20230614,123200,454586275,4510,4515,4515,4510,1143
20230614,123100,449430330,4515,4515,4515,4515,27
20230614,123000,449308425,4515,4520,4520,4515,643
20230614,122900,446405230,4520,4520,4520,4520,0
20230614,122800,446405230,4520,4520,4520,4520,101
20230614,122700,445948710,4515,4515,4520,4515,502
20230614,122600,443682175,4515,4520,4520,4515,1240
20230614,122500,438081075,4520,4520,4520,4520,0
20230614,122400,438081075,4520,4515,4520,4515,11
20230614,122300,438031405,4520,4520,4520,4520,7
20230614,122200,437999765,4515,4520,4520,4515,309
20230614,122100,436604580,4520,4520,4520,4520,14
20230614,122000,436541300,4520,4520,4520,4520,61
20230614,121900,436265580,4520,4520,4520,4520,0
20230614,121800,436265580,4520,4515,4520,4515,14
20230614,121700,436202320,4515,4515,4515,4515,102
20230614,121600,435741790,4515,4515,4515,4515,80
20230614,121500,435380590,4515,4510,4515,4510,1467
20230614,121400,428763765,4510,4510,4510,4510,255
20230614,121300,427613715,4505,4505,4505,4505,10
20230614,121200,427568665,4505,4505,4505,4505,315
20230614,121100,426149590,4505,4505,4505,4505,0
20230614,121000,426149590,4505,4505,4505,4505,1919
20230614,120900,417504495,4510,4510,4510,4510,201
20230614,120800,416597985,4505,4505,4505,4505,3313
20230614,120700,401672920,4505,4505,4505,4505,0
20230614,120600,401672920,4505,4505,4505,4505,0
20230614,120500,401672920,4505,4505,4505,4505,152
20230614,120400,400988160,4500,4500,4500,4500,0
20230614,120300,400988160,4500,4500,4500,4500,160
20230614,120200,400268160,4505,4505,4505,4505,150
20230614,120100,399592410,4505,4505,4505,4505,101
20230614,120000,399137405,4500,4500,4505,4500,506
20230614,115900,396859200,4505,4505,4505,4505,637
20230614,115800,393989515,4505,4495,4505,4495,2504
20230614,115700,382721555,4500,4500,4500,4500,0
20230614,115600,382721555,4500,4495,4500,4495,13
20230614,115500,382663080,4495,4495,4495,4495,1
20230614,115400,382658585,4500,4500,4500,4500,100
20230614,115300,382208585,4500,4500,4500,4500,0
20230614,115200,382208585,4500,4500,4500,4500,10
20230614,115100,382163585,4495,4495,4495,4495,0
20230614,115000,382163585,4495,4495,4495,4495,0
20230614,114900,382163585,4495,4495,4495,4495,0
20230614,114800,382163585,4495,4500,4500,4495,503
20230614,114700,379900560,4510,4490,4510,4490,3831
20230614,114600,362646920,4485,4485,4490,4485,492
20230614,114500,360440295,4490,4490,4490,4490,391
20230614,114400,358684705,4490,4485,4490,4485,1112
20230614,114300,353692875,4485,4485,4485,4485,0
20230614,114200,353692875,4485,4485,4485,4485,0
20230614,114100,353692875,4485,4485,4485,4485,287
20230614,114000,352405680,4490,4490,4490,4490,0
20230614,113900,352405680,4490,4500,4500,4490,101
20230614,113800,351951690,4500,4485,4500,4480,7180
20230614,113700,319683055,4490,4500,4500,4490,217
20230614,113600,318708480,4500,4500,4500,4500,3
20230614,113500,318694980,4500,4500,4500,4500,0
20230614,113400,318694980,4500,4500,4500,4500,0
20230614,113300,318694980,4500,4475,4500,4475,1490
20230614,113200,312027205,4480,4480,4480,4480,0
20230614,113100,312027205,4480,4480,4480,4465,1823
20230614,113000,303863950,4500,4475,4500,4470,7279
20230614,112900,271174100,4475,4475,4475,4475,101
20230614,112800,270722125,4475,4475,4475,4475,1
20230614,112700,270717650,4470,4470,4470,4470,0
20230614,112600,270717650,4470,4470,4470,4470,35
20230614,112500,270561200,4470,4470,4470,4470,0
20230614,112400,270561200,4470,4470,4470,4470,50
20230614,112300,270337700,4470,4470,4470,4470,778
20230614,112200,266860040,4475,4475,4475,4475,0
20230614,112100,266860040,4475,4475,4475,4475,10
20230614,112000,266815290,4475,4475,4475,4475,0
20230614,111900,266815290,4475,4475,4475,4475,100
20230614,111800,266367790,4475,4475,4475,4475,26
20230614,111700,266251440,4470,4470,4470,4470,0
20230614,111600,266251440,4470,4470,4470,4470,141
20230614,111500,265621170,4470,4470,4470,4470,470
20230614,111400,263520270,4470,4470,4470,4470,2591
20230614,111300,251938500,4475,4475,4475,4475,0
20230614,111200,251938500,4475,4475,4475,4475,217
20230614,111100,250967425,4470,4470,4470,4470,0
20230614,111000,250967425,4470,4485,4485,4470,160
20230614,110900,250249990,4480,4480,4480,4480,0
20230614,110800,250249990,4480,4480,4480,4480,0
20230614,110700,250249990,4480,4480,4480,4480,0
20230614,110600,250249990,4480,4475,4480,4475,509
20230614,110500,247969705,4470,4470,4470,4470,100
20230614,110400,247522705,4475,4475,4475,4475,200
20230614,110300,246627705,4470,4470,4470,4470,1458
20230614,110200,240110445,4470,4465,4470,4465,900
20230614,110100,236089445,4465,4465,4465,4465,5
20230614,110000,236067120,4465,4465,4465,4465,2808
20230614,105900,223529400,4465,4465,4465,4465,154
20230614,105800,222841790,4465,4470,4470,4465,2655
20230614,105700,210980410,4475,4475,4475,4475,0
20230614,105600,210980410,4475,4475,4475,4475,0
20230614,105500,210980410,4475,4475,4475,4475,140
20230614,105400,210353910,4475,4475,4475,4475,0
20230614,105300,210353910,4475,4475,4475,4475,70
20230614,105200,210040660,4475,4475,4475,4475,0
20230614,105100,210040660,4475,4470,4475,4470,152
20230614,105000,209360470,4475,4475,4475,4475,175
20230614,104900,208577345,4475,4475,4475,4475,11
20230614,104800,208528120,4475,4480,4480,4475,94
20230614,104700,208107370,4480,4475,4480,4475,188
20230614,104600,207265780,4475,4480,4480,4475,127
20230614,104500,206697405,4475,4475,4475,4475,544
20230614,104400,204263005,4475,4475,4475,4475,100
20230614,104300,203815505,4475,4475,4475,4470,552
20230614,104200,201347805,4475,4470,4475,4470,118
20230614,104100,200820340,4465,4465,4465,4465,118
20230614,104000,200293470,4475,4475,4475,4475,15
20230614,103900,200226345,4475,4475,4475,4470,67
20230614,103800,199926770,4475,4475,4475,4475,51
20230614,103700,199698545,4470,4470,4470,4470,30
20230614,103600,199564445,4475,4475,4475,4475,5
20230614,103500,199542070,4475,4475,4475,4475,0
20230614,103400,199542070,4475,4475,4475,4475,22
20230614,103300,199443620,4475,4470,4475,4470,51
20230614,103200,199215645,4475,4475,4475,4475,0
20230614,103100,199215645,4475,4475,4475,4475,3
20230614,103000,199202220,4470,4470,4470,4470,275
20230614,102900,197972970,4470,4470,4470,4470,21
20230614,102800,197879100,4470,4470,4470,4470,50
20230614,102700,197655600,4470,4470,4470,4470,2
20230614,102600,197646660,4460,4465,4470,4460,633
20230614,102500,194820895,4465,4465,4465,4465,131
20230614,102400,194235980,4465,4470,4470,4465,743
20230614,102300,190915360,4470,4470,4470,4470,102
20230614,102200,190459420,4470,4470,4475,4470,408
20230614,102100,188634565,4485,4470,4485,4470,184
20230614,102000,187811740,4485,4485,4485,4485,0
20230614,101900,187811740,4485,4485,4485,4485,102
20230614,101800,187354270,4485,4470,4485,4470,126
20230614,101700,186791035,4485,4485,4485,4485,1
20230614,101600,186786550,4470,4470,4470,4470,107
20230614,101500,186308260,4485,4485,4485,4485,0
20230614,101400,186308260,4485,4485,4485,4485,0
20230614,101300,186308260,4485,4485,4485,4485,103
20230614,101200,185846305,4470,4470,4470,4470,166
20230614,101100,185104285,4485,4485,4485,4485,0
20230614,101000,185104285,4485,4485,4485,4485,0
20230614,100900,185104285,4485,4485,4485,4485,0
20230614,100800,185104285,4485,4460,4485,4460,4145
20230614,100700,166615535,4455,4455,4455,4455,1200
20230614,100600,161269535,4460,4460,4460,4460,1003
20230614,100500,156796155,4460,4460,4460,4455,553
20230614,100400,154332475,4460,4460,4460,4460,110
20230614,100300,153841875,4460,4460,4460,4460,0
20230614,100200,153841875,4460,4460,4460,4460,4
20230614,100100,153824035,4460,4460,4460,4460,500
20230614,100000,151594035,4455,4455,4455,4455,73
20230614,095900,151268820,4460,4460,4460,4460,10
20230614,095800,151224220,4460,4460,4460,4460,121
20230614,095700,150684560,4460,4455,4460,4455,11
20230614,095600,150635550,4460,4455,4460,4455,13
20230614,095500,150577625,4455,4460,4460,4455,278
20230614,095400,149339095,4460,4460,4460,4460,2
20230614,095300,149330175,4455,4455,4460,4455,606
20230614,095200,146630410,4460,4460,4460,4460,10
20230614,095100,146585810,4460,4460,4460,4460,15
20230614,095000,146518910,4460,4460,4460,4460,170
20230614,094900,145760710,4460,4460,4460,4460,21
20230614,094800,145667050,4460,4460,4460,4460,634
20230614,094700,142839410,4460,4460,4460,4455,56
20230614,094600,142589900,4460,4460,4460,4455,2485
20230614,094500,131506820,4460,4465,4465,4460,52
20230614,094400,131274785,4465,4465,4465,4465,1321
20230614,094300,125376520,4465,4465,4465,4465,0
20230614,094200,125376520,4465,4465,4465,4465,0
20230614,094100,125376520,4465,4465,4465,4465,5
20230614,094000,125354195,4475,4475,4475,4475,3
20230614,093900,125340770,4495,4495,4495,4495,0
20230614,093800,125340770,4495,4495,4495,4495,0
20230614,093700,125340770,4495,4485,4495,4475,1053
20230614,093600,120628505,4490,4470,4490,4470,264
20230614,093500,119446040,4470,4470,4470,4470,9
20230614,093400,119405810,4465,4465,4465,4465,59
20230614,093300,119142375,4480,4485,4485,4480,86
20230614,093200,118757070,4485,4470,4485,4470,1377
20230614,093100,112601715,4470,4465,4470,4465,167
20230614,093000,111855975,4470,4465,4470,4465,48
20230614,092900,111641645,4465,4465,4470,4465,557
20230614,092800,109154590,4465,4465,4465,4465,5
20230614,092700,109132265,4485,4475,4485,4470,61
20230614,092600,108859490,4475,4475,4475,4475,39
20230614,092500,108684965,4485,4490,4490,4485,222
20230614,092400,107689040,4490,4495,4495,4490,273
20230614,092300,106463265,4495,4495,4495,4495,36
20230614,092200,106301445,4495,4465,4495,4465,4317
20230614,092100,87016285,4465,4465,4465,4465,6
20230614,092000,86989495,4465,4460,4465,4460,271
20230614,091900,85780830,4460,4460,4460,4460,0
20230614,091800,85780830,4460,4460,4460,4460,0
20230614,091700,85780830,4460,4460,4460,4460,0
20230614,091600,85780830,4460,4460,4465,4460,1322
20230614,091500,79884560,4460,4460,4460,4460,520
20230614,091400,77565360,4460,4465,4465,4460,854
20230614,091300,73752520,4465,4460,4465,4460,2037
20230614,091200,64667495,4465,4465,4465,4460,1055
20230614,091100,59957670,4465,4465,4465,4465,100
20230614,091000,59511170,4465,4465,4465,4460,452
20230614,090900,57493490,4470,4465,4470,4460,1486
20230614,090800,50858530,4465,4465,4465,4460,164
20230614,090700,50127080,4460,4460,4465,4460,1633
20230614,090600,42841260,4465,4460,4465,4460,311
20230614,090500,41452935,4460,4475,4475,4460,4698
20230614,090400,20457360,4475,4480,4480,4475,668
20230614,090300,17467910,4480,4480,4480,4475,1182
20230614,090200,12178205,4475,4475,4475,4475,618
20230614,090100,9412655,4475,4475,4475,4470,464
20230614,090000,7337180,4470,4475,4475,4470,1640