KissMeData/002810/min/candle-20230614.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230614,221900,159878990,12940,12940,12940,12940,253
20230614,221800,159878990,12940,12940,12940,12940,0
20230614,221700,159878990,12940,12940,12940,12940,0
20230614,221600,159878990,12940,12940,12940,12940,0
20230614,221500,159878990,12940,12940,12940,12940,0
20230614,221400,159878990,12940,12940,12940,12940,0
20230614,221300,159878990,12940,12940,12940,12940,0
20230614,221200,159878990,12940,12940,12940,12940,0
20230614,221100,159878990,12940,12940,12940,12940,0
20230614,221000,159878990,12940,12940,12940,12940,0
20230614,220900,159878990,12940,12940,12940,12940,0
20230614,220800,159878990,12940,12940,12940,12940,0
20230614,220700,159878990,12940,12940,12940,12940,0
20230614,220600,159878990,12940,12940,12940,12940,0
20230614,220500,159878990,12940,12940,12940,12940,0
20230614,220400,159878990,12940,12940,12940,12940,0
20230614,220300,159878990,12940,12940,12940,12940,0
20230614,220200,159878990,12940,12940,12940,12940,0
20230614,220100,159878990,12940,12940,12940,12940,0
20230614,220000,159878990,12940,12940,12940,12940,0
20230614,215900,159878990,12940,12940,12940,12940,0
20230614,215800,159878990,12940,12940,12940,12940,0
20230614,215700,159878990,12940,12940,12940,12940,0
20230614,215600,159878990,12940,12940,12940,12940,0
20230614,215500,159878990,12940,12940,12940,12940,0
20230614,215400,159878990,12940,12940,12940,12940,0
20230614,215300,159878990,12940,12940,12940,12940,0
20230614,215200,159878990,12940,12940,12940,12940,0
20230614,215100,159878990,12940,12940,12940,12940,0
20230614,215000,159878990,12940,12940,12940,12940,0
20230614,214900,159878990,12940,12940,12940,12940,253
20230614,214800,159878990,12940,12940,12940,12940,0
20230614,214700,159878990,12940,12940,12940,12940,0
20230614,214600,159878990,12940,12940,12940,12940,0
20230614,214500,159878990,12940,12940,12940,12940,0
20230614,214400,159878990,12940,12940,12940,12940,0
20230614,214300,159878990,12940,12940,12940,12940,0
20230614,214200,159878990,12940,12940,12940,12940,0
20230614,214100,159878990,12940,12940,12940,12940,0
20230614,214000,159878990,12940,12940,12940,12940,0
20230614,213900,159878990,12940,12940,12940,12940,0
20230614,213800,159878990,12940,12940,12940,12940,0
20230614,213700,159878990,12940,12940,12940,12940,0
20230614,213600,159878990,12940,12940,12940,12940,0
20230614,213500,159878990,12940,12940,12940,12940,0
20230614,213400,159878990,12940,12940,12940,12940,0
20230614,213300,159878990,12940,12940,12940,12940,0
20230614,213200,159878990,12940,12940,12940,12940,0
20230614,213100,159878990,12940,12940,12940,12940,0
20230614,213000,159878990,12940,12940,12940,12940,0
20230614,212900,159878990,12940,12940,12940,12940,0
20230614,212800,159878990,12940,12940,12940,12940,0
20230614,212700,159878990,12940,12940,12940,12940,0
20230614,212600,159878990,12940,12940,12940,12940,0
20230614,212500,159878990,12940,12940,12940,12940,0
20230614,212400,159878990,12940,12940,12940,12940,0
20230614,212300,159878990,12940,12940,12940,12940,0
20230614,212200,159878990,12940,12940,12940,12940,0
20230614,212100,159878990,12940,12940,12940,12940,0
20230614,212000,159878990,12940,12940,12940,12940,0
20230614,211900,159878990,12940,12940,12940,12940,253
20230614,211800,159878990,12940,12940,12940,12940,0
20230614,211700,159878990,12940,12940,12940,12940,0
20230614,211600,159878990,12940,12940,12940,12940,0
20230614,211500,159878990,12940,12940,12940,12940,0
20230614,211400,159878990,12940,12940,12940,12940,0
20230614,211300,159878990,12940,12940,12940,12940,0
20230614,211200,159878990,12940,12940,12940,12940,0
20230614,211100,159878990,12940,12940,12940,12940,0
20230614,211000,159878990,12940,12940,12940,12940,0
20230614,210900,159878990,12940,12940,12940,12940,0
20230614,210800,159878990,12940,12940,12940,12940,0
20230614,210700,159878990,12940,12940,12940,12940,0
20230614,210600,159878990,12940,12940,12940,12940,0
20230614,210500,159878990,12940,12940,12940,12940,0
20230614,210400,159878990,12940,12940,12940,12940,0
20230614,210300,159878990,12940,12940,12940,12940,0
20230614,210200,159878990,12940,12940,12940,12940,0
20230614,210100,159878990,12940,12940,12940,12940,0
20230614,210000,159878990,12940,12940,12940,12940,0
20230614,205900,159878990,12940,12940,12940,12940,0
20230614,205800,159878990,12940,12940,12940,12940,0
20230614,205700,159878990,12940,12940,12940,12940,0
20230614,205600,159878990,12940,12940,12940,12940,0
20230614,205500,159878990,12940,12940,12940,12940,0
20230614,205400,159878990,12940,12940,12940,12940,0
20230614,205300,159878990,12940,12940,12940,12940,0
20230614,205200,159878990,12940,12940,12940,12940,0
20230614,205100,159878990,12940,12940,12940,12940,0
20230614,205000,159878990,12940,12940,12940,12940,0
20230614,204900,159878990,12940,12940,12940,12940,253
20230614,204800,159878990,12940,12940,12940,12940,0
20230614,204700,159878990,12940,12940,12940,12940,0
20230614,204600,159878990,12940,12940,12940,12940,0
20230614,204500,159878990,12940,12940,12940,12940,0
20230614,204400,159878990,12940,12940,12940,12940,0
20230614,204300,159878990,12940,12940,12940,12940,0
20230614,204200,159878990,12940,12940,12940,12940,0
20230614,204100,159878990,12940,12940,12940,12940,0
20230614,204000,159878990,12940,12940,12940,12940,0
20230614,203900,159878990,12940,12940,12940,12940,0
20230614,203800,159878990,12940,12940,12940,12940,0
20230614,203700,159878990,12940,12940,12940,12940,0
20230614,203600,159878990,12940,12940,12940,12940,0
20230614,203500,159878990,12940,12940,12940,12940,0
20230614,203400,159878990,12940,12940,12940,12940,0
20230614,203300,159878990,12940,12940,12940,12940,0
20230614,203200,159878990,12940,12940,12940,12940,0
20230614,203100,159878990,12940,12940,12940,12940,0
20230614,203000,159878990,12940,12940,12940,12940,0
20230614,202900,159878990,12940,12940,12940,12940,0
20230614,202800,159878990,12940,12940,12940,12940,0
20230614,202700,159878990,12940,12940,12940,12940,0
20230614,202600,159878990,12940,12940,12940,12940,0
20230614,202500,159878990,12940,12940,12940,12940,0
20230614,202400,159878990,12940,12940,12940,12940,0
20230614,202300,159878990,12940,12940,12940,12940,0
20230614,202200,159878990,12940,12940,12940,12940,0
20230614,202100,159878990,12940,12940,12940,12940,0
20230614,202000,159878990,12940,12940,12940,12940,0
20230614,201900,159878990,12940,12940,12940,12940,253
20230614,201800,159878990,12940,12940,12940,12940,0
20230614,201700,159878990,12940,12940,12940,12940,0
20230614,201600,159878990,12940,12940,12940,12940,0
20230614,201500,159878990,12940,12940,12940,12940,0
20230614,201400,159878990,12940,12940,12940,12940,0
20230614,201300,159878990,12940,12940,12940,12940,0
20230614,201200,159878990,12940,12940,12940,12940,0
20230614,201100,159878990,12940,12940,12940,12940,0
20230614,201000,159878990,12940,12940,12940,12940,0
20230614,200900,159878990,12940,12940,12940,12940,0
20230614,200800,159878990,12940,12940,12940,12940,0
20230614,200700,159878990,12940,12940,12940,12940,0
20230614,200600,159878990,12940,12940,12940,12940,0
20230614,200500,159878990,12940,12940,12940,12940,0
20230614,200400,159878990,12940,12940,12940,12940,0
20230614,200300,159878990,12940,12940,12940,12940,0
20230614,200200,159878990,12940,12940,12940,12940,0
20230614,200100,159878990,12940,12940,12940,12940,0
20230614,200000,159878990,12940,12940,12940,12940,0
20230614,195900,159878990,12940,12940,12940,12940,0
20230614,195800,159878990,12940,12940,12940,12940,0
20230614,195700,159878990,12940,12940,12940,12940,0
20230614,195600,159878990,12940,12940,12940,12940,0
20230614,195500,159878990,12940,12940,12940,12940,0
20230614,195400,159878990,12940,12940,12940,12940,0
20230614,195300,159878990,12940,12940,12940,12940,0
20230614,195200,159878990,12940,12940,12940,12940,0
20230614,195100,159878990,12940,12940,12940,12940,0
20230614,195000,159878990,12940,12940,12940,12940,0
20230614,194900,159878990,12940,12940,12940,12940,253
20230614,194800,159878990,12940,12940,12940,12940,0
20230614,194700,159878990,12940,12940,12940,12940,0
20230614,194600,159878990,12940,12940,12940,12940,0
20230614,194500,159878990,12940,12940,12940,12940,0
20230614,194400,159878990,12940,12940,12940,12940,0
20230614,194300,159878990,12940,12940,12940,12940,0
20230614,194200,159878990,12940,12940,12940,12940,0
20230614,194100,159878990,12940,12940,12940,12940,0
20230614,194000,159878990,12940,12940,12940,12940,0
20230614,193900,159878990,12940,12940,12940,12940,0
20230614,193800,159878990,12940,12940,12940,12940,0
20230614,193700,159878990,12940,12940,12940,12940,0
20230614,193600,159878990,12940,12940,12940,12940,0
20230614,193500,159878990,12940,12940,12940,12940,0
20230614,193400,159878990,12940,12940,12940,12940,0
20230614,193300,159878990,12940,12940,12940,12940,0
20230614,193200,159878990,12940,12940,12940,12940,0
20230614,193100,159878990,12940,12940,12940,12940,0
20230614,193000,159878990,12940,12940,12940,12940,0
20230614,192900,159878990,12940,12940,12940,12940,0
20230614,192800,159878990,12940,12940,12940,12940,0
20230614,192700,159878990,12940,12940,12940,12940,0
20230614,192600,159878990,12940,12940,12940,12940,0
20230614,192500,159878990,12940,12940,12940,12940,0
20230614,192400,159878990,12940,12940,12940,12940,0
20230614,192300,159878990,12940,12940,12940,12940,0
20230614,192200,159878990,12940,12940,12940,12940,0
20230614,192100,159878990,12940,12940,12940,12940,0
20230614,192000,159878990,12940,12940,12940,12940,0
20230614,191900,159878990,12940,12940,12940,12940,253
20230614,191800,159878990,12940,12940,12940,12940,0
20230614,191700,159878990,12940,12940,12940,12940,0
20230614,191600,159878990,12940,12940,12940,12940,0
20230614,191500,159878990,12940,12940,12940,12940,0
20230614,191400,159878990,12940,12940,12940,12940,0
20230614,191300,159878990,12940,12940,12940,12940,0
20230614,191200,159878990,12940,12940,12940,12940,0
20230614,191100,159878990,12940,12940,12940,12940,0
20230614,191000,159878990,12940,12940,12940,12940,0
20230614,190900,159878990,12940,12940,12940,12940,0
20230614,190800,159878990,12940,12940,12940,12940,0
20230614,190700,159878990,12940,12940,12940,12940,0
20230614,190600,159878990,12940,12940,12940,12940,0
20230614,190500,159878990,12940,12940,12940,12940,0
20230614,190400,159878990,12940,12940,12940,12940,0
20230614,190300,159878990,12940,12940,12940,12940,0
20230614,190200,159878990,12940,12940,12940,12940,0
20230614,190100,159878990,12940,12940,12940,12940,0
20230614,190000,159878990,12940,12940,12940,12940,0
20230614,185900,159878990,12940,12940,12940,12940,0
20230614,185800,159878990,12940,12940,12940,12940,0
20230614,185700,159878990,12940,12940,12940,12940,0
20230614,185600,159878990,12940,12940,12940,12940,0
20230614,185500,159878990,12940,12940,12940,12940,0
20230614,185400,159878990,12940,12940,12940,12940,0
20230614,185300,159878990,12940,12940,12940,12940,0
20230614,185200,159878990,12940,12940,12940,12940,0
20230614,185100,159878990,12940,12940,12940,12940,0
20230614,185000,159878990,12940,12940,12940,12940,0
20230614,184900,159878990,12940,12940,12940,12940,253
20230614,184800,159878990,12940,12940,12940,12940,0
20230614,184700,159878990,12940,12940,12940,12940,0
20230614,184600,159878990,12940,12940,12940,12940,0
20230614,184500,159878990,12940,12940,12940,12940,0
20230614,184400,159878990,12940,12940,12940,12940,0
20230614,184300,159878990,12940,12940,12940,12940,0
20230614,184200,159878990,12940,12940,12940,12940,0
20230614,184100,159878990,12940,12940,12940,12940,0
20230614,184000,159878990,12940,12940,12940,12940,0
20230614,183900,159878990,12940,12940,12940,12940,0
20230614,183800,159878990,12940,12940,12940,12940,0
20230614,183700,159878990,12940,12940,12940,12940,0
20230614,183600,159878990,12940,12940,12940,12940,0
20230614,183500,159878990,12940,12940,12940,12940,0
20230614,183400,159878990,12940,12940,12940,12940,0
20230614,183300,159878990,12940,12940,12940,12940,0
20230614,183200,159878990,12940,12940,12940,12940,0
20230614,183100,159878990,12940,12940,12940,12940,0
20230614,183000,159878990,12940,12940,12940,12940,0
20230614,182900,159878990,12940,12940,12940,12940,0
20230614,182800,159878990,12940,12940,12940,12940,0
20230614,182700,159878990,12940,12940,12940,12940,0
20230614,182600,159878990,12940,12940,12940,12940,0
20230614,182500,159878990,12940,12940,12940,12940,0
20230614,182400,159878990,12940,12940,12940,12940,0
20230614,182300,159878990,12940,12940,12940,12940,0
20230614,182200,159878990,12940,12940,12940,12940,0
20230614,182100,159878990,12940,12940,12940,12940,0
20230614,182000,159878990,12940,12940,12940,12940,0
20230614,181900,159878990,12940,12940,12940,12940,253
20230614,181800,159878990,12940,12940,12940,12940,0
20230614,181700,159878990,12940,12940,12940,12940,0
20230614,181600,159878990,12940,12940,12940,12940,0
20230614,181500,159878990,12940,12940,12940,12940,0
20230614,181400,159878990,12940,12940,12940,12940,0
20230614,181300,159878990,12940,12940,12940,12940,0
20230614,181200,159878990,12940,12940,12940,12940,0
20230614,181100,159878990,12940,12940,12940,12940,0
20230614,181000,159878990,12940,12940,12940,12940,0
20230614,180900,159878990,12940,12940,12940,12940,0
20230614,180800,159878990,12940,12940,12940,12940,0
20230614,180700,159878990,12940,12940,12940,12940,0
20230614,180600,159878990,12940,12940,12940,12940,0
20230614,180500,159878990,12940,12940,12940,12940,0
20230614,180400,159878990,12940,12940,12940,12940,0
20230614,180300,159878990,12940,12940,12940,12940,0
20230614,180200,159878990,12940,12940,12940,12940,0
20230614,180100,159878990,12940,12940,12940,12940,0
20230614,180000,159878990,12940,12940,12940,12940,0
20230614,175900,159878990,12940,12940,12940,12940,0
20230614,175800,159878990,12940,12940,12940,12940,0
20230614,175700,159878990,12940,12940,12940,12940,0
20230614,175600,159878990,12940,12940,12940,12940,0
20230614,175500,159878990,12940,12940,12940,12940,0
20230614,175400,159878990,12940,12940,12940,12940,0
20230614,175300,159878990,12940,12940,12940,12940,0
20230614,175200,159878990,12940,12940,12940,12940,0
20230614,175100,159878990,12940,12940,12940,12940,0
20230614,175000,159878990,12940,12940,12940,12940,0
20230614,174900,159878990,12940,12940,12940,12940,253
20230614,174800,159878990,12940,12940,12940,12940,0
20230614,174700,159878990,12940,12940,12940,12940,0
20230614,174600,159878990,12940,12940,12940,12940,0
20230614,174500,159878990,12940,12940,12940,12940,0
20230614,174400,159878990,12940,12940,12940,12940,0
20230614,174300,159878990,12940,12940,12940,12940,0
20230614,174200,159878990,12940,12940,12940,12940,0
20230614,174100,159878990,12940,12940,12940,12940,0
20230614,174000,159878990,12940,12940,12940,12940,0
20230614,173900,159878990,12940,12940,12940,12940,0
20230614,173800,159878990,12940,12940,12940,12940,0
20230614,173700,159878990,12940,12940,12940,12940,0
20230614,173600,159878990,12940,12940,12940,12940,0
20230614,173500,159878990,12940,12940,12940,12940,0
20230614,173400,159878990,12940,12940,12940,12940,0
20230614,173300,159878990,12940,12940,12940,12940,0
20230614,173200,159878990,12940,12940,12940,12940,0
20230614,173100,159878990,12940,12940,12940,12940,0
20230614,173000,159878990,12940,12940,12940,12940,0
20230614,172900,159878990,12940,12940,12940,12940,0
20230614,172800,159878990,12940,12940,12940,12940,0
20230614,172700,159878990,12940,12940,12940,12940,0
20230614,172600,159878990,12940,12940,12940,12940,0
20230614,172500,159878990,12940,12940,12940,12940,0
20230614,172400,159878990,12940,12940,12940,12940,0
20230614,172300,159878990,12940,12940,12940,12940,0
20230614,172200,159878990,12940,12940,12940,12940,0
20230614,172100,159878990,12940,12940,12940,12940,0
20230614,172000,159878990,12940,12940,12940,12940,0
20230614,171900,159878990,12940,12940,12940,12940,253
20230614,171800,159878990,12940,12940,12940,12940,0
20230614,171700,159878990,12940,12940,12940,12940,0
20230614,171600,159878990,12940,12940,12940,12940,0
20230614,171500,159878990,12940,12940,12940,12940,0
20230614,171400,159878990,12940,12940,12940,12940,0
20230614,171300,159878990,12940,12940,12940,12940,0
20230614,171200,159878990,12940,12940,12940,12940,0
20230614,171100,159878990,12940,12940,12940,12940,0
20230614,171000,159878990,12940,12940,12940,12940,0
20230614,170900,159878990,12940,12940,12940,12940,0
20230614,170800,159878990,12940,12940,12940,12940,0
20230614,170700,159878990,12940,12940,12940,12940,0
20230614,170600,159878990,12940,12940,12940,12940,0
20230614,170500,159878990,12940,12940,12940,12940,0
20230614,170400,159878990,12940,12940,12940,12940,0
20230614,170300,159878990,12940,12940,12940,12940,0
20230614,170200,159878990,12940,12940,12940,12940,0
20230614,170100,159878990,12940,12940,12940,12940,0
20230614,170000,159878990,12940,12940,12940,12940,0
20230614,165900,159878990,12940,12940,12940,12940,0
20230614,165800,159878990,12940,12940,12940,12940,0
20230614,165700,159878990,12940,12940,12940,12940,0
20230614,165600,159878990,12940,12940,12940,12940,0
20230614,165500,159878990,12940,12940,12940,12940,0
20230614,165400,159878990,12940,12940,12940,12940,0
20230614,165300,159878990,12940,12940,12940,12940,0
20230614,165200,159878990,12940,12940,12940,12940,0
20230614,165100,159878990,12940,12940,12940,12940,0
20230614,165000,159878990,12940,12940,12940,12940,0
20230614,164900,159878990,12940,12940,12940,12940,253
20230614,164800,159878990,12940,12940,12940,12940,0
20230614,164700,159878990,12940,12940,12940,12940,0
20230614,164600,159878990,12940,12940,12940,12940,0
20230614,164500,159878990,12940,12940,12940,12940,0
20230614,164400,159878990,12940,12940,12940,12940,0
20230614,164300,159878990,12940,12940,12940,12940,0
20230614,164200,159878990,12940,12940,12940,12940,0
20230614,164100,159878990,12940,12940,12940,12940,0
20230614,164000,159878990,12940,12940,12940,12940,0
20230614,163900,159878990,12940,12940,12940,12940,0
20230614,163800,159878990,12940,12940,12940,12940,0
20230614,163700,159878990,12940,12940,12940,12940,0
20230614,163600,159878990,12940,12940,12940,12940,0
20230614,163500,159878990,12940,12940,12940,12940,0
20230614,163400,159878990,12940,12940,12940,12940,0
20230614,163300,159878990,12940,12940,12940,12940,0
20230614,163200,159878990,12940,12940,12940,12940,0
20230614,163100,159878990,12940,12940,12940,12940,0
20230614,163000,159878990,12940,12940,12940,12940,0
20230614,162900,159878990,12940,12940,12940,12940,0
20230614,162800,159878990,12940,12940,12940,12940,0
20230614,162700,159878990,12940,12940,12940,12940,0
20230614,162600,159878990,12940,12940,12940,12940,0
20230614,162500,159878990,12940,12940,12940,12940,0
20230614,162400,159878990,12940,12940,12940,12940,0
20230614,162300,159878990,12940,12940,12940,12940,0
20230614,162200,159878990,12940,12940,12940,12940,0
20230614,162100,159878990,12940,12940,12940,12940,0
20230614,162000,159878990,12940,12940,12940,12940,0
20230614,161900,159878990,12940,12940,12940,12940,253
20230614,161800,159878990,12940,12940,12940,12940,0
20230614,161700,159878990,12940,12940,12940,12940,0
20230614,161600,159878990,12940,12940,12940,12940,0
20230614,161500,159878990,12940,12940,12940,12940,0
20230614,161400,159878990,12940,12940,12940,12940,0
20230614,161300,159878990,12940,12940,12940,12940,0
20230614,161200,159878990,12940,12940,12940,12940,0
20230614,161100,159878990,12940,12940,12940,12940,0
20230614,161000,159878990,12940,12940,12940,12940,0
20230614,160900,159878990,12940,12940,12940,12940,0
20230614,160800,159878990,12940,12940,12940,12940,0
20230614,160700,159878990,12940,12940,12940,12940,0
20230614,160600,159878990,12940,12940,12940,12940,0
20230614,160500,159878990,12940,12940,12940,12940,0
20230614,160400,159878990,12940,12940,12940,12940,0
20230614,160300,159878990,12940,12940,12940,12940,0
20230614,160200,159878990,12940,12940,12940,12940,0
20230614,160100,159878990,12940,12940,12940,12940,0
20230614,160000,159878990,12940,12940,12940,12940,0
20230614,155900,159878990,12940,12940,12940,12940,0
20230614,155800,159878990,12940,12940,12940,12940,0
20230614,155700,159878990,12940,12940,12940,12940,0
20230614,155600,159878990,12940,12940,12940,12940,0
20230614,155500,159878990,12940,12940,12940,12940,0
20230614,155400,159878990,12940,12940,12940,12940,0
20230614,155300,159878990,12940,12940,12940,12940,0
20230614,155200,159878990,12940,12940,12940,12940,0
20230614,155100,159878990,12940,12940,12940,12940,0
20230614,155000,159878990,12940,12940,12940,12940,0
20230614,154900,159878990,12940,12940,12940,12940,253
20230614,154800,159878990,12940,12940,12940,12940,0
20230614,154700,159878990,12940,12940,12940,12940,0
20230614,154600,159878990,12940,12940,12940,12940,0
20230614,154500,159878990,12940,12940,12940,12940,0
20230614,154400,159878990,12940,12940,12940,12940,0
20230614,154300,159878990,12940,12940,12940,12940,0
20230614,154200,159878990,12940,12940,12940,12940,0
20230614,154100,159878990,12940,12940,12940,12940,0
20230614,154000,159878990,12940,12940,12940,12940,0
20230614,153900,159878990,12940,12940,12940,12940,0
20230614,153800,159878990,12940,12940,12940,12940,0
20230614,153700,159878990,12940,12940,12940,12940,0
20230614,153600,159878990,12940,12940,12940,12940,0
20230614,153500,159878990,12940,12940,12940,12940,0
20230614,153400,159878990,12940,12940,12940,12940,0
20230614,153300,159878990,12940,12940,12940,12940,0
20230614,153200,159878990,12940,12940,12940,12940,0
20230614,153100,159878990,12940,12940,12940,12940,0
20230614,153000,159878990,12940,12940,12940,12940,253
20230614,152900,156605170,12970,12970,12970,12970,0
20230614,152800,156605170,12970,12970,12970,12970,0
20230614,152700,156605170,12970,12970,12970,12970,0
20230614,152600,156605170,12970,12970,12970,12970,0
20230614,152500,156605170,12970,12970,12970,12970,0
20230614,152400,156605170,12970,12970,12970,12970,0
20230614,152300,156605170,12970,12970,12970,12970,0
20230614,152200,156605170,12970,12970,12970,12970,0
20230614,152100,156605170,12970,12970,12970,12970,0
20230614,152000,156605170,12970,12970,12970,12970,0
20230614,151900,156605170,12970,12970,12970,12970,3
20230614,151800,156566260,12970,12970,12970,12970,43
20230614,151700,156008550,12970,12950,12970,12950,34
20230614,151600,155567800,12950,12950,12950,12950,0
20230614,151500,155567800,12950,12960,12960,12950,46
20230614,151400,154971940,12970,12960,12970,12960,53
20230614,151300,154284840,12960,12960,12960,12960,0
20230614,151200,154284840,12960,12960,12960,12960,10
20230614,151100,154155240,12960,12960,12960,12960,0
20230614,151000,154155240,12960,12960,12960,12960,5
20230614,150900,154090440,12960,12960,12960,12960,0
20230614,150800,154090440,12960,12960,12960,12960,10
20230614,150700,153960840,12960,12960,12960,12960,0
20230614,150600,153960840,12960,12960,12960,12960,1
20230614,150500,153947880,12960,12950,12960,12950,162
20230614,150400,151849880,12950,12950,12950,12950,0
20230614,150300,151849880,12950,12950,12950,12950,0
20230614,150200,151849880,12950,12950,12950,12950,10
20230614,150100,151720380,12950,12950,12950,12950,0
20230614,150000,151720380,12950,12950,12950,12950,0
20230614,145900,151720380,12950,12950,12950,12940,42
20230614,145800,151176500,12940,12940,12940,12940,3
20230614,145700,151137680,12940,12940,12940,12940,493
20230614,145600,144758260,12950,12950,12950,12950,10
20230614,145500,144628760,12950,12950,12950,12950,3
20230614,145400,144589910,12950,12950,12950,12950,0
20230614,145300,144589910,12950,12950,12950,12950,108
20230614,145200,143191310,12940,12950,12950,12940,152
20230614,145100,141222940,12950,12950,12950,12950,50
20230614,145000,140575440,12950,12940,12950,12940,14
20230614,144900,140394180,12940,12940,12940,12940,300
20230614,144800,136512180,12950,12950,12950,12950,12
20230614,144700,136356780,12950,12940,12950,12940,13
20230614,144600,136188460,12950,12950,12950,12950,7
20230614,144500,136097810,12940,12960,12960,12940,1647
20230614,144400,114769070,12960,12960,12960,12960,673
20230614,144300,106046990,12960,12960,12960,12960,0
20230614,144200,106046990,12960,12960,12960,12960,3
20230614,144100,106008110,12970,12970,12970,12970,10
20230614,144000,105878410,12960,12960,12960,12960,3
20230614,143900,105839530,12970,12970,12970,12970,3
20230614,143800,105800620,12970,12970,12970,12970,10
20230614,143700,105670920,12960,12960,12960,12960,3
20230614,143600,105632040,12970,12970,12970,12970,0
20230614,143500,105632040,12970,12970,12970,12970,10
20230614,143400,105502340,12960,12960,12960,12960,3
20230614,143300,105463460,12970,12970,12970,12970,102
20230614,143200,104140520,12970,12960,12970,12960,13
20230614,143100,103971940,12970,12970,12970,12970,0
20230614,143000,103971940,12970,12970,12970,12970,0
20230614,142900,103971940,12970,12960,12970,12960,13
20230614,142800,103803360,12960,12960,12960,12960,0
20230614,142700,103803360,12960,12960,12960,12960,3
20230614,142600,103764480,12970,12970,12970,12970,10
20230614,142500,103634780,12960,12960,12960,12960,0
20230614,142400,103634780,12960,12960,12960,12960,3
20230614,142300,103595900,12970,12970,12970,12970,11
20230614,142200,103453230,12960,12960,12960,12960,23
20230614,142100,103155150,12970,12970,12970,12970,6
20230614,142000,103077330,12970,12970,12970,12970,6
20230614,141900,102999510,12960,12960,12960,12960,3
20230614,141800,102960630,12970,12970,12970,12970,7
20230614,141700,102869840,12970,12960,12970,12960,12
20230614,141600,102714220,12960,12970,12970,12960,2
20230614,141500,102688290,12970,12970,12970,12970,0
20230614,141400,102688290,12970,12960,12970,12960,13
20230614,141300,102519710,12960,12960,12960,12960,0
20230614,141200,102519710,12960,12960,12960,12960,1
20230614,141100,102506750,12960,12960,12970,12960,14
20230614,141000,102325210,12960,12960,12960,12960,0
20230614,140900,102325210,12960,12960,12960,12960,7
20230614,140800,102234490,12970,12970,12970,12970,10
20230614,140700,102104790,12970,12970,12970,12970,468
20230614,140600,96034830,12970,12970,12970,12970,2
20230614,140500,96008890,12980,12980,12980,12980,10
20230614,140400,95879090,12970,12970,12970,12970,2
20230614,140300,95853150,12980,12980,12980,12980,0
20230614,140200,95853150,12980,12980,12980,12980,16
20230614,140100,95645470,12970,12980,12980,12970,25
20230614,140000,95320990,12980,12980,12980,12980,0
20230614,135900,95320990,12980,12970,12980,12970,12
20230614,135800,95165250,12970,12970,12970,12970,1
20230614,135700,95152280,12990,12980,12990,12980,68
20230614,135600,94269250,12980,12970,12980,12970,13
20230614,135500,94100540,12980,12980,12980,12980,0
20230614,135400,94100540,12980,12980,12980,12980,13
20230614,135300,93931800,12980,12980,12980,12980,16
20230614,135200,93724120,12980,12980,12980,12980,3
20230614,135100,93685180,12980,12980,12980,12980,530
20230614,135000,86805780,12990,12990,12990,12990,10
20230614,134900,86675880,12980,12980,12980,12980,0
20230614,134800,86675880,12980,12990,12990,12980,53
20230614,134700,85987440,12990,12990,12990,12990,10
20230614,134600,85857540,12980,12980,12980,12980,3
20230614,134500,85818600,12990,12990,12990,12990,0
20230614,134400,85818600,12990,12990,12990,12990,10
20230614,134300,85688700,12980,12980,12980,12980,3
20230614,134200,85649760,12990,12990,12990,12990,0
20230614,134100,85649760,12990,12990,12990,12990,16
20230614,134000,85441920,13000,13000,13000,13000,0
20230614,133900,85441920,13000,13000,13000,13000,0
20230614,133800,85441920,13000,12990,13000,12990,17
20230614,133700,85220950,12990,12990,12990,12990,0
20230614,133600,85220950,12990,12990,12990,12990,2
20230614,133500,85194970,12990,12990,13000,12990,64
20230614,133400,84363210,12980,12980,12980,12980,0
20230614,133300,84363210,12980,12980,12980,12980,3
20230614,133200,84324270,12990,12990,12990,12990,10
20230614,133100,84194370,12980,12980,12980,12980,0
20230614,133000,84194370,12980,12980,12980,12980,3
20230614,132900,84155430,12990,12990,12990,12990,10
20230614,132800,84025530,12990,12980,12990,12980,5
20230614,132700,83960610,12990,12990,12990,12990,0
20230614,132600,83960610,12990,12990,12990,12990,10
20230614,132500,83830710,12980,12980,12980,12980,3
20230614,132400,83791770,12990,12990,12990,12990,0
20230614,132300,83791770,12990,12980,12990,12980,19
20230614,132200,83545010,12980,12980,12980,12980,0
20230614,132100,83545010,12980,12980,12980,12980,2
20230614,132000,83519050,12990,12980,12990,12980,15
20230614,131900,83324250,12980,12980,12980,12980,0
20230614,131800,83324250,12980,12980,12980,12980,2
20230614,131700,83298290,12980,12990,12990,12980,11
20230614,131600,83155410,12980,12980,12980,12980,0
20230614,131500,83155410,12980,12990,12990,12980,5
20230614,131400,83090480,12990,12990,12990,12990,15
20230614,131300,82895630,12990,12990,12990,12990,0
20230614,131200,82895630,12990,12990,12990,12990,35
20230614,131100,82440980,13000,13000,13000,13000,10
20230614,131000,82310980,12990,12990,12990,12990,3
20230614,130900,82272010,13000,13000,13000,13000,0
20230614,130800,82272010,13000,13000,13000,13000,10
20230614,130700,82142010,12990,12990,12990,12990,3
20230614,130600,82103040,13000,13000,13000,13000,0
20230614,130500,82103040,13000,12990,13000,12990,13
20230614,130400,81934070,13000,13000,13000,13000,0
20230614,130300,81934070,13000,13000,13000,13000,0
20230614,130200,81934070,13000,12990,13000,12990,13
20230614,130100,81765100,12990,12990,12990,12990,0
20230614,130000,81765100,12990,12990,12990,12990,22
20230614,125900,81479320,12990,13000,13000,12990,11
20230614,125800,81336330,12990,12990,12990,12990,4
20230614,125700,81284370,12990,12990,12990,12990,13
20230614,125600,81115500,13000,12990,13000,12990,13
20230614,125500,80946530,12990,12990,12990,12990,10
20230614,125400,80816630,12990,12990,12990,12990,7
20230614,125300,80725700,12990,12980,12990,12980,11
20230614,125200,80582900,12980,12980,12980,12980,1
20230614,125100,80569920,12990,12990,12990,12990,0
20230614,125000,80569920,12990,12980,12990,12980,16
20230614,124900,80362140,12980,12980,12980,12980,3
20230614,124800,80323200,12990,12990,12990,12990,10
20230614,124700,80193300,12990,12990,13000,12990,189
20230614,124600,77738120,12990,12990,12990,12990,6
20230614,124500,77660180,12990,12990,12990,12990,2
20230614,124400,77634200,12990,12990,13000,12990,13
20230614,124300,77465230,12990,12990,12990,12990,7
20230614,124200,77374300,12990,12990,12990,12990,7
20230614,124100,77283370,13000,12990,13000,12990,16
20230614,124000,77075430,12990,12990,12990,12990,3
20230614,123900,77036460,12990,12990,12990,12990,9
20230614,123800,76919550,13000,12990,13000,12990,13
20230614,123700,76750580,12990,12990,12990,12990,5
20230614,123600,76685630,12990,12990,12990,12990,6
20230614,123500,76607690,12990,12990,13000,12990,16
20230614,123400,76399750,12990,12990,12990,12990,8
20230614,123300,76295830,12990,12990,12990,12990,3
20230614,123200,76256860,12990,12980,12990,12980,25
20230614,123100,75932220,12980,12980,12980,12980,4
20230614,123000,75880300,12990,12990,12990,12990,0
20230614,122900,75880300,12990,12980,12990,12980,27
20230614,122800,75529690,12980,12980,12980,12980,0
20230614,122700,75529690,12980,12980,12980,12980,6
20230614,122600,75451810,12990,12980,12990,12980,20
20230614,122500,75192060,12980,12980,12980,12980,8
20230614,122400,75088220,12980,12990,12990,12980,16
20230614,122300,74880410,12990,12980,12990,12980,4
20230614,122200,74828470,12980,12980,12980,12980,8
20230614,122100,74724630,12990,12990,12990,12990,2
20230614,122000,74698650,12990,12980,12990,12980,12
20230614,121900,74542810,12980,12990,12990,12980,105
20230614,121800,73178920,12990,12990,12990,12990,10
20230614,121700,73049020,13000,12990,13000,12990,14
20230614,121600,72867060,12990,12990,12990,12990,6
20230614,121500,72789120,13000,13000,13000,13000,7
20230614,121400,72698120,13000,12990,13000,12990,8
20230614,121300,72594170,12990,13000,13000,12990,7
20230614,121200,72503180,13000,13000,13000,13000,3
20230614,121100,72464180,13000,12990,13000,12990,13
20230614,121000,72295250,12990,12990,12990,12990,4
20230614,120900,72243290,13000,13000,13000,13000,7
20230614,120800,72152290,13000,12990,13000,12990,111
20230614,120700,70710370,12990,12990,12990,12990,4
20230614,120600,70658410,12990,12990,12990,12990,7
20230614,120500,70567480,13000,13000,13000,13000,16
20230614,120400,70359480,13020,12990,13020,12990,35
20230614,120300,69904000,12990,13000,13000,12990,13
20230614,120200,69735060,13000,12990,13000,12990,13
20230614,120100,69566090,13000,12990,13000,12990,50
20230614,120000,68916190,12990,13000,13000,12990,6
20230614,115900,68838240,13000,12990,13000,12990,19
20230614,115800,68591330,12990,12990,12990,12990,7
20230614,115700,68500400,12990,12990,12990,12990,6
20230614,115600,68422460,12990,12990,13000,12990,37
20230614,115500,67941500,12990,12990,12990,12990,4
20230614,115400,67889540,12990,12990,12990,12990,6
20230614,115300,67811600,13000,12990,13000,12990,16
20230614,115200,67603660,12990,12990,12990,12990,7
20230614,115100,67512730,13000,12990,13000,12990,5
20230614,115000,67447770,13000,12990,13000,12990,16
20230614,114900,67239830,12990,12990,12990,12990,2
20230614,114800,67213850,12990,12990,12990,12990,128
20230614,114700,65551130,13000,12990,13000,12990,17
20230614,114600,65330200,12990,12990,12990,12990,3
20230614,114500,65291230,13000,13000,13000,13000,15
20230614,114400,65096230,13000,12990,13000,12990,4
20230614,114300,65044260,13000,12990,13000,12990,10
20230614,114200,64914310,13000,13000,13000,13000,11
20230614,114100,64771310,13010,13010,13010,13010,10
20230614,114000,64641210,13000,13000,13000,13000,8
20230614,113900,64537210,13000,13000,13000,13000,0
20230614,113800,64537210,13000,13000,13000,13000,11
20230614,113700,64394210,13000,13000,13000,13000,4
20230614,113600,64342210,13000,13000,13000,13000,6
20230614,113500,64264210,13000,13000,13000,12990,4
20230614,113400,64212220,13000,13000,13000,13000,0
20230614,113300,64212220,13000,13010,13010,13000,12
20230614,113200,64056210,13000,13010,13010,13000,14
20230614,113100,63874110,13000,13000,13000,13000,8
20230614,113000,63770110,13000,13000,13000,13000,6
20230614,112900,63692110,13010,12990,13010,12990,20
20230614,112800,63432000,13000,13000,13000,13000,3
20230614,112700,63393000,13000,13000,13000,13000,4
20230614,112600,63341000,13010,13000,13010,13000,14
20230614,112500,63158900,13000,13000,13000,13000,14
20230614,112400,62976900,13000,13000,13000,13000,2
20230614,112300,62950900,13020,13000,13020,13000,12
20230614,112200,62794770,13000,13000,13000,13000,10
20230614,112100,62664770,13000,13000,13000,13000,0
20230614,112000,62664770,13000,12990,13000,12990,8
20230614,111900,62560820,12990,12990,12990,12990,7
20230614,111800,62469890,13000,13000,13000,13000,0
20230614,111700,62469890,13000,12990,13010,12990,61
20230614,111600,61676520,12990,13000,13000,12990,8
20230614,111500,61572550,12990,12990,12990,12990,4
20230614,111400,61520590,13000,12990,13000,12990,17
20230614,111300,61299620,12990,12990,12990,12990,2
20230614,111200,61273640,12990,12990,12990,12990,8
20230614,111100,61169720,13000,13000,13000,13000,11
20230614,111000,61026720,12990,12990,12990,12990,10
20230614,110900,60896820,12990,13000,13010,12990,34
20230614,110800,60454610,13000,12990,13000,12990,5
20230614,110700,60389630,13000,13000,13000,13000,34
20230614,110600,59947630,13000,13000,13000,13000,3
20230614,110500,59908630,13000,12990,13000,12990,10
20230614,110400,59778680,13000,13000,13000,13000,2
20230614,110300,59752680,13000,13000,13000,13000,4
20230614,110200,59700680,13000,13000,13000,13000,4
20230614,110100,59648680,13000,12990,13000,12990,352
20230614,110000,55076190,12990,12990,12990,12990,2
20230614,105900,55050210,12990,13000,13000,12990,32
20230614,105800,54634230,13010,13010,13010,13010,3
20230614,105700,54595200,13010,13010,13010,13010,9
20230614,105600,54478110,13010,13000,13020,13000,117
20230614,105500,52954860,13000,13000,13000,13000,0
20230614,105400,52954860,13000,13000,13000,13000,11
20230614,105300,52811860,13000,13000,13000,13000,253
20230614,105200,49522860,13000,13010,13010,13000,3
20230614,105100,49483850,13010,13010,13020,13010,57
20230614,105000,48741790,13010,13000,13010,13000,4
20230614,104900,48689770,13000,13000,13000,13000,8
20230614,104800,48585770,13010,13010,13010,13010,57
20230614,104700,47844200,13010,13010,13020,13010,18
20230614,104600,47609920,13010,13010,13010,13010,2
20230614,104500,47583900,13010,13010,13010,13010,2
20230614,104400,47557880,13010,13010,13020,13010,20
20230614,104300,47297580,13010,13020,13020,13010,86
20230614,104200,46177880,13010,13010,13010,13010,8
20230614,104100,46073800,13020,13010,13020,13010,12
20230614,104000,45917580,13010,13010,13010,13010,12
20230614,103900,45761460,13010,13010,13010,13010,2
20230614,103800,45735440,13010,13020,13020,13010,12
20230614,103700,45579220,13010,13010,13010,13010,7
20230614,103600,45488150,13010,13010,13010,13010,2
20230614,103500,45462130,13020,13010,13020,13010,18
20230614,103400,45227850,13010,13020,13020,13010,52
20230614,103300,44550830,13020,13010,13020,13010,83
20230614,103200,43470320,13010,13010,13010,13010,4
20230614,103100,43418280,13010,13010,13010,13010,2
20230614,103000,43392260,13010,13010,13010,13010,7
20230614,102900,43301190,13010,13000,13010,13000,4
20230614,102800,43249170,13000,13010,13010,13000,6
20230614,102700,43171130,13010,13010,13010,13010,2
20230614,102600,43145110,13010,13010,13010,13000,8
20230614,102500,43041050,13020,13010,13020,13010,9
20230614,102400,42923880,13010,13010,13010,13010,1
20230614,102300,42910870,13010,13010,13010,13010,6
20230614,102200,42832810,13010,13010,13010,13000,5
20230614,102100,42767780,13010,13010,13020,13000,7
20230614,102000,42676730,13020,13000,13020,13000,20
20230614,101900,42416540,13000,13000,13000,13000,8
20230614,101800,42312540,13010,13010,13010,13010,0
20230614,101700,42312540,13010,13010,13010,13010,12
20230614,101600,42156420,13000,13010,13010,13000,3
20230614,101500,42117410,13010,13010,13010,13010,3
20230614,101400,42078380,13010,13000,13010,13000,10
20230614,101300,41948360,13000,13000,13000,13000,2
20230614,101200,41922360,13000,13000,13000,13000,6
20230614,101100,41844360,13010,13010,13010,13010,0
20230614,101000,41844360,13010,13010,13010,13010,163
20230614,100900,39723730,13010,13000,13010,13000,12
20230614,100800,39567710,13000,13000,13000,13000,3
20230614,100700,39528710,12990,12990,12990,12990,8
20230614,100600,39424790,13000,13000,13000,13000,215
20230614,100500,36629790,13000,13010,13010,13000,1106
20230614,100400,22250760,13010,13010,13010,13010,2
20230614,100300,22224740,13010,13010,13010,13010,2
20230614,100200,22198720,13010,13010,13010,13010,8
20230614,100100,22094640,13020,13020,13020,13020,0
20230614,100000,22094640,13020,13010,13020,13010,8
20230614,095900,21990540,13010,13020,13020,13010,500
20230614,095800,15483940,13020,13020,13020,13020,5
20230614,095700,15418840,13020,13020,13020,13020,2
20230614,095600,15392800,13020,13020,13020,13020,2
20230614,095500,15366760,13020,13020,13020,13020,5
20230614,095400,15301660,13020,13020,13020,13020,2
20230614,095300,15275620,13020,13020,13020,13020,9
20230614,095200,15158440,13020,13020,13020,13020,2
20230614,095100,15132400,13020,13020,13020,13020,62
20230614,095000,14325160,13020,13020,13020,13020,2
20230614,094900,14299120,13020,13020,13020,13020,2
20230614,094800,14273080,13020,13020,13020,13020,8
20230614,094700,14168920,13030,13030,13030,13030,0
20230614,094600,14168920,13030,13030,13030,13030,281
20230614,094500,10507490,13090,13090,13090,13090,0
20230614,094400,10507490,13090,13090,13090,13090,0
20230614,094300,10507490,13090,13040,13090,13030,25
20230614,094200,10181030,13030,13030,13030,13030,2
20230614,094100,10154970,13030,13030,13030,13030,8
20230614,094000,10050730,13030,13030,13030,13030,0
20230614,093900,10050730,13030,13030,13030,13030,45
20230614,093800,9464380,13030,13030,13030,13030,4
20230614,093700,9412260,13030,13030,13030,13030,8
20230614,093600,9308020,13030,13030,13030,13030,2
20230614,093500,9281960,13030,13030,13030,13030,2
20230614,093400,9255900,13030,13030,13030,13030,8
20230614,093300,9151660,13030,13030,13030,13030,2
20230614,093200,9125600,13030,13030,13030,13030,82
20230614,093100,8057140,13030,13030,13030,13030,2
20230614,093000,8031080,13040,13030,13040,13030,9
20230614,092900,7913780,13030,13030,13030,13030,2
20230614,092800,7887720,13040,13040,13040,13040,7
20230614,092700,7796440,13040,13040,13040,13040,3
20230614,092600,7757320,13040,13040,13040,13040,2
20230614,092500,7731240,13040,13040,13040,13040,8
20230614,092400,7626920,13040,13040,13040,13040,2
20230614,092300,7600840,13040,13040,13040,13040,8
20230614,092200,7496520,13040,13040,13040,13040,0
20230614,092100,7496520,13040,13040,13040,13040,2
20230614,092000,7470440,13040,13040,13040,13040,6
20230614,091900,7392200,13050,13050,13050,13050,0
20230614,091800,7392200,13050,13040,13050,13030,18
20230614,091700,7157510,13040,13040,13040,13040,2
20230614,091600,7131430,13040,13040,13040,13040,6
20230614,091500,7053190,13060,13060,13060,13060,0
20230614,091400,7053190,13060,13050,13060,13040,25
20230614,091300,6726790,13050,13050,13050,13050,0
20230614,091200,6726790,13050,13060,13060,13050,450
20230614,091100,854170,13080,13070,13080,13070,11
20230614,091000,710390,13080,13090,13090,13080,28
20230614,090900,344080,13100,13100,13100,13100,0
20230614,090800,344080,13100,13100,13100,13100,0
20230614,090700,344080,13100,13100,13100,13100,2
20230614,090600,317880,13190,13190,13190,13190,0
20230614,090500,317880,13190,13190,13190,13190,12
20230614,090400,159600,13300,13300,13300,13300,0
20230614,090300,159600,13300,13300,13300,13300,0
20230614,090200,159600,13300,13300,13300,13300,0
20230614,090100,159600,13300,13300,13300,13300,0
20230614,090000,159600,13300,13300,13300,13300,12