KissMeData/018000/min/candle-20230614.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230614,220200,17164887580,2320,2320,2320,2320,126910
20230614,220100,17164887580,2320,2320,2320,2320,0
20230614,220000,17164887580,2320,2320,2320,2320,0
20230614,215900,17164887580,2320,2320,2320,2320,0
20230614,215800,17164887580,2320,2320,2320,2320,0
20230614,215700,17164887580,2320,2320,2320,2320,0
20230614,215600,17164887580,2320,2320,2320,2320,0
20230614,215500,17164887580,2320,2320,2320,2320,0
20230614,215400,17164887580,2320,2320,2320,2320,0
20230614,215300,17164887580,2320,2320,2320,2320,0
20230614,215200,17164887580,2320,2320,2320,2320,0
20230614,215100,17164887580,2320,2320,2320,2320,0
20230614,215000,17164887580,2320,2320,2320,2320,0
20230614,214900,17164887580,2320,2320,2320,2320,0
20230614,214800,17164887580,2320,2320,2320,2320,0
20230614,214700,17164887580,2320,2320,2320,2320,0
20230614,214600,17164887580,2320,2320,2320,2320,0
20230614,214500,17164887580,2320,2320,2320,2320,0
20230614,214400,17164887580,2320,2320,2320,2320,0
20230614,214300,17164887580,2320,2320,2320,2320,0
20230614,214200,17164887580,2320,2320,2320,2320,0
20230614,214100,17164887580,2320,2320,2320,2320,0
20230614,214000,17164887580,2320,2320,2320,2320,0
20230614,213900,17164887580,2320,2320,2320,2320,0
20230614,213800,17164887580,2320,2320,2320,2320,0
20230614,213700,17164887580,2320,2320,2320,2320,0
20230614,213600,17164887580,2320,2320,2320,2320,0
20230614,213500,17164887580,2320,2320,2320,2320,0
20230614,213400,17164887580,2320,2320,2320,2320,0
20230614,213300,17164887580,2320,2320,2320,2320,0
20230614,213200,17164887580,2320,2320,2320,2320,126910
20230614,213100,17164887580,2320,2320,2320,2320,0
20230614,213000,17164887580,2320,2320,2320,2320,0
20230614,212900,17164887580,2320,2320,2320,2320,0
20230614,212800,17164887580,2320,2320,2320,2320,0
20230614,212700,17164887580,2320,2320,2320,2320,0
20230614,212600,17164887580,2320,2320,2320,2320,0
20230614,212500,17164887580,2320,2320,2320,2320,0
20230614,212400,17164887580,2320,2320,2320,2320,0
20230614,212300,17164887580,2320,2320,2320,2320,0
20230614,212200,17164887580,2320,2320,2320,2320,0
20230614,212100,17164887580,2320,2320,2320,2320,0
20230614,212000,17164887580,2320,2320,2320,2320,0
20230614,211900,17164887580,2320,2320,2320,2320,0
20230614,211800,17164887580,2320,2320,2320,2320,0
20230614,211700,17164887580,2320,2320,2320,2320,0
20230614,211600,17164887580,2320,2320,2320,2320,0
20230614,211500,17164887580,2320,2320,2320,2320,0
20230614,211400,17164887580,2320,2320,2320,2320,0
20230614,211300,17164887580,2320,2320,2320,2320,0
20230614,211200,17164887580,2320,2320,2320,2320,0
20230614,211100,17164887580,2320,2320,2320,2320,0
20230614,211000,17164887580,2320,2320,2320,2320,0
20230614,210900,17164887580,2320,2320,2320,2320,0
20230614,210800,17164887580,2320,2320,2320,2320,0
20230614,210700,17164887580,2320,2320,2320,2320,0
20230614,210600,17164887580,2320,2320,2320,2320,0
20230614,210500,17164887580,2320,2320,2320,2320,0
20230614,210400,17164887580,2320,2320,2320,2320,0
20230614,210300,17164887580,2320,2320,2320,2320,0
20230614,210200,17164887580,2320,2320,2320,2320,126910
20230614,210100,17164887580,2320,2320,2320,2320,0
20230614,210000,17164887580,2320,2320,2320,2320,0
20230614,205900,17164887580,2320,2320,2320,2320,0
20230614,205800,17164887580,2320,2320,2320,2320,0
20230614,205700,17164887580,2320,2320,2320,2320,0
20230614,205600,17164887580,2320,2320,2320,2320,0
20230614,205500,17164887580,2320,2320,2320,2320,0
20230614,205400,17164887580,2320,2320,2320,2320,0
20230614,205300,17164887580,2320,2320,2320,2320,0
20230614,205200,17164887580,2320,2320,2320,2320,0
20230614,205100,17164887580,2320,2320,2320,2320,0
20230614,205000,17164887580,2320,2320,2320,2320,0
20230614,204900,17164887580,2320,2320,2320,2320,0
20230614,204800,17164887580,2320,2320,2320,2320,0
20230614,204700,17164887580,2320,2320,2320,2320,0
20230614,204600,17164887580,2320,2320,2320,2320,0
20230614,204500,17164887580,2320,2320,2320,2320,0
20230614,204400,17164887580,2320,2320,2320,2320,0
20230614,204300,17164887580,2320,2320,2320,2320,0
20230614,204200,17164887580,2320,2320,2320,2320,0
20230614,204100,17164887580,2320,2320,2320,2320,0
20230614,204000,17164887580,2320,2320,2320,2320,0
20230614,203900,17164887580,2320,2320,2320,2320,0
20230614,203800,17164887580,2320,2320,2320,2320,0
20230614,203700,17164887580,2320,2320,2320,2320,0
20230614,203600,17164887580,2320,2320,2320,2320,0
20230614,203500,17164887580,2320,2320,2320,2320,0
20230614,203400,17164887580,2320,2320,2320,2320,0
20230614,203300,17164887580,2320,2320,2320,2320,0
20230614,203200,17164887580,2320,2320,2320,2320,126910
20230614,203100,17164887580,2320,2320,2320,2320,0
20230614,203000,17164887580,2320,2320,2320,2320,0
20230614,202900,17164887580,2320,2320,2320,2320,0
20230614,202800,17164887580,2320,2320,2320,2320,0
20230614,202700,17164887580,2320,2320,2320,2320,0
20230614,202600,17164887580,2320,2320,2320,2320,0
20230614,202500,17164887580,2320,2320,2320,2320,0
20230614,202400,17164887580,2320,2320,2320,2320,0
20230614,202300,17164887580,2320,2320,2320,2320,0
20230614,202200,17164887580,2320,2320,2320,2320,0
20230614,202100,17164887580,2320,2320,2320,2320,0
20230614,202000,17164887580,2320,2320,2320,2320,0
20230614,201900,17164887580,2320,2320,2320,2320,0
20230614,201800,17164887580,2320,2320,2320,2320,0
20230614,201700,17164887580,2320,2320,2320,2320,0
20230614,201600,17164887580,2320,2320,2320,2320,0
20230614,201500,17164887580,2320,2320,2320,2320,0
20230614,201400,17164887580,2320,2320,2320,2320,0
20230614,201300,17164887580,2320,2320,2320,2320,0
20230614,201200,17164887580,2320,2320,2320,2320,0
20230614,201100,17164887580,2320,2320,2320,2320,0
20230614,201000,17164887580,2320,2320,2320,2320,0
20230614,200900,17164887580,2320,2320,2320,2320,0
20230614,200800,17164887580,2320,2320,2320,2320,0
20230614,200700,17164887580,2320,2320,2320,2320,0
20230614,200600,17164887580,2320,2320,2320,2320,0
20230614,200500,17164887580,2320,2320,2320,2320,0
20230614,200400,17164887580,2320,2320,2320,2320,0
20230614,200300,17164887580,2320,2320,2320,2320,0
20230614,200200,17164887580,2320,2320,2320,2320,126910
20230614,200100,17164887580,2320,2320,2320,2320,0
20230614,200000,17164887580,2320,2320,2320,2320,0
20230614,195900,17164887580,2320,2320,2320,2320,0
20230614,195800,17164887580,2320,2320,2320,2320,0
20230614,195700,17164887580,2320,2320,2320,2320,0
20230614,195600,17164887580,2320,2320,2320,2320,0
20230614,195500,17164887580,2320,2320,2320,2320,0
20230614,195400,17164887580,2320,2320,2320,2320,0
20230614,195300,17164887580,2320,2320,2320,2320,0
20230614,195200,17164887580,2320,2320,2320,2320,0
20230614,195100,17164887580,2320,2320,2320,2320,0
20230614,195000,17164887580,2320,2320,2320,2320,0
20230614,194900,17164887580,2320,2320,2320,2320,0
20230614,194800,17164887580,2320,2320,2320,2320,0
20230614,194700,17164887580,2320,2320,2320,2320,0
20230614,194600,17164887580,2320,2320,2320,2320,0
20230614,194500,17164887580,2320,2320,2320,2320,0
20230614,194400,17164887580,2320,2320,2320,2320,0
20230614,194300,17164887580,2320,2320,2320,2320,0
20230614,194200,17164887580,2320,2320,2320,2320,0
20230614,194100,17164887580,2320,2320,2320,2320,0
20230614,194000,17164887580,2320,2320,2320,2320,0
20230614,193900,17164887580,2320,2320,2320,2320,0
20230614,193800,17164887580,2320,2320,2320,2320,0
20230614,193700,17164887580,2320,2320,2320,2320,0
20230614,193600,17164887580,2320,2320,2320,2320,0
20230614,193500,17164887580,2320,2320,2320,2320,0
20230614,193400,17164887580,2320,2320,2320,2320,0
20230614,193300,17164887580,2320,2320,2320,2320,0
20230614,193200,17164887580,2320,2320,2320,2320,126910
20230614,193100,17164887580,2320,2320,2320,2320,0
20230614,193000,17164887580,2320,2320,2320,2320,0
20230614,192900,17164887580,2320,2320,2320,2320,0
20230614,192800,17164887580,2320,2320,2320,2320,0
20230614,192700,17164887580,2320,2320,2320,2320,0
20230614,192600,17164887580,2320,2320,2320,2320,0
20230614,192500,17164887580,2320,2320,2320,2320,0
20230614,192400,17164887580,2320,2320,2320,2320,0
20230614,192300,17164887580,2320,2320,2320,2320,0
20230614,192200,17164887580,2320,2320,2320,2320,0
20230614,192100,17164887580,2320,2320,2320,2320,0
20230614,192000,17164887580,2320,2320,2320,2320,0
20230614,191900,17164887580,2320,2320,2320,2320,0
20230614,191800,17164887580,2320,2320,2320,2320,0
20230614,191700,17164887580,2320,2320,2320,2320,0
20230614,191600,17164887580,2320,2320,2320,2320,0
20230614,191500,17164887580,2320,2320,2320,2320,0
20230614,191400,17164887580,2320,2320,2320,2320,0
20230614,191300,17164887580,2320,2320,2320,2320,0
20230614,191200,17164887580,2320,2320,2320,2320,0
20230614,191100,17164887580,2320,2320,2320,2320,0
20230614,191000,17164887580,2320,2320,2320,2320,0
20230614,190900,17164887580,2320,2320,2320,2320,0
20230614,190800,17164887580,2320,2320,2320,2320,0
20230614,190700,17164887580,2320,2320,2320,2320,0
20230614,190600,17164887580,2320,2320,2320,2320,0
20230614,190500,17164887580,2320,2320,2320,2320,0
20230614,190400,17164887580,2320,2320,2320,2320,0
20230614,190300,17164887580,2320,2320,2320,2320,0
20230614,190200,17164887580,2320,2320,2320,2320,126910
20230614,190100,17164887580,2320,2320,2320,2320,0
20230614,190000,17164887580,2320,2320,2320,2320,0
20230614,185900,17164887580,2320,2320,2320,2320,0
20230614,185800,17164887580,2320,2320,2320,2320,0
20230614,185700,17164887580,2320,2320,2320,2320,0
20230614,185600,17164887580,2320,2320,2320,2320,0
20230614,185500,17164887580,2320,2320,2320,2320,0
20230614,185400,17164887580,2320,2320,2320,2320,0
20230614,185300,17164887580,2320,2320,2320,2320,0
20230614,185200,17164887580,2320,2320,2320,2320,0
20230614,185100,17164887580,2320,2320,2320,2320,0
20230614,185000,17164887580,2320,2320,2320,2320,0
20230614,184900,17164887580,2320,2320,2320,2320,0
20230614,184800,17164887580,2320,2320,2320,2320,0
20230614,184700,17164887580,2320,2320,2320,2320,0
20230614,184600,17164887580,2320,2320,2320,2320,0
20230614,184500,17164887580,2320,2320,2320,2320,0
20230614,184400,17164887580,2320,2320,2320,2320,0
20230614,184300,17164887580,2320,2320,2320,2320,0
20230614,184200,17164887580,2320,2320,2320,2320,0
20230614,184100,17164887580,2320,2320,2320,2320,0
20230614,184000,17164887580,2320,2320,2320,2320,0
20230614,183900,17164887580,2320,2320,2320,2320,0
20230614,183800,17164887580,2320,2320,2320,2320,0
20230614,183700,17164887580,2320,2320,2320,2320,0
20230614,183600,17164887580,2320,2320,2320,2320,0
20230614,183500,17164887580,2320,2320,2320,2320,0
20230614,183400,17164887580,2320,2320,2320,2320,0
20230614,183300,17164887580,2320,2320,2320,2320,0
20230614,183200,17164887580,2320,2320,2320,2320,126910
20230614,183100,17164887580,2320,2320,2320,2320,0
20230614,183000,17164887580,2320,2320,2320,2320,0
20230614,182900,17164887580,2320,2320,2320,2320,0
20230614,182800,17164887580,2320,2320,2320,2320,0
20230614,182700,17164887580,2320,2320,2320,2320,0
20230614,182600,17164887580,2320,2320,2320,2320,0
20230614,182500,17164887580,2320,2320,2320,2320,0
20230614,182400,17164887580,2320,2320,2320,2320,0
20230614,182300,17164887580,2320,2320,2320,2320,0
20230614,182200,17164887580,2320,2320,2320,2320,0
20230614,182100,17164887580,2320,2320,2320,2320,0
20230614,182000,17164887580,2320,2320,2320,2320,0
20230614,181900,17164887580,2320,2320,2320,2320,0
20230614,181800,17164887580,2320,2320,2320,2320,0
20230614,181700,17164887580,2320,2320,2320,2320,0
20230614,181600,17164887580,2320,2320,2320,2320,0
20230614,181500,17164887580,2320,2320,2320,2320,0
20230614,181400,17164887580,2320,2320,2320,2320,0
20230614,181300,17164887580,2320,2320,2320,2320,0
20230614,181200,17164887580,2320,2320,2320,2320,0
20230614,181100,17164887580,2320,2320,2320,2320,0
20230614,181000,17164887580,2320,2320,2320,2320,0
20230614,180900,17164887580,2320,2320,2320,2320,0
20230614,180800,17164887580,2320,2320,2320,2320,0
20230614,180700,17164887580,2320,2320,2320,2320,0
20230614,180600,17164887580,2320,2320,2320,2320,0
20230614,180500,17164887580,2320,2320,2320,2320,0
20230614,180400,17164887580,2320,2320,2320,2320,0
20230614,180300,17164887580,2320,2320,2320,2320,0
20230614,180200,17164887580,2320,2320,2320,2320,126910
20230614,180100,17164887580,2320,2320,2320,2320,0
20230614,180000,17164887580,2320,2320,2320,2320,0
20230614,175900,17164887580,2320,2320,2320,2320,0
20230614,175800,17164887580,2320,2320,2320,2320,0
20230614,175700,17164887580,2320,2320,2320,2320,0
20230614,175600,17164887580,2320,2320,2320,2320,0
20230614,175500,17164887580,2320,2320,2320,2320,0
20230614,175400,17164887580,2320,2320,2320,2320,0
20230614,175300,17164887580,2320,2320,2320,2320,0
20230614,175200,17164887580,2320,2320,2320,2320,0
20230614,175100,17164887580,2320,2320,2320,2320,0
20230614,175000,17164887580,2320,2320,2320,2320,0
20230614,174900,17164887580,2320,2320,2320,2320,0
20230614,174800,17164887580,2320,2320,2320,2320,0
20230614,174700,17164887580,2320,2320,2320,2320,0
20230614,174600,17164887580,2320,2320,2320,2320,0
20230614,174500,17164887580,2320,2320,2320,2320,0
20230614,174400,17164887580,2320,2320,2320,2320,0
20230614,174300,17164887580,2320,2320,2320,2320,0
20230614,174200,17164887580,2320,2320,2320,2320,0
20230614,174100,17164887580,2320,2320,2320,2320,0
20230614,174000,17164887580,2320,2320,2320,2320,0
20230614,173900,17164887580,2320,2320,2320,2320,0
20230614,173800,17164887580,2320,2320,2320,2320,0
20230614,173700,17164887580,2320,2320,2320,2320,0
20230614,173600,17164887580,2320,2320,2320,2320,0
20230614,173500,17164887580,2320,2320,2320,2320,0
20230614,173400,17164887580,2320,2320,2320,2320,0
20230614,173300,17164887580,2320,2320,2320,2320,0
20230614,173200,17164887580,2320,2320,2320,2320,126910
20230614,173100,17164887580,2320,2320,2320,2320,0
20230614,173000,17164887580,2320,2320,2320,2320,0
20230614,172900,17164887580,2320,2320,2320,2320,0
20230614,172800,17164887580,2320,2320,2320,2320,0
20230614,172700,17164887580,2320,2320,2320,2320,0
20230614,172600,17164887580,2320,2320,2320,2320,0
20230614,172500,17164887580,2320,2320,2320,2320,0
20230614,172400,17164887580,2320,2320,2320,2320,0
20230614,172300,17164887580,2320,2320,2320,2320,0
20230614,172200,17164887580,2320,2320,2320,2320,0
20230614,172100,17164887580,2320,2320,2320,2320,0
20230614,172000,17164887580,2320,2320,2320,2320,0
20230614,171900,17164887580,2320,2320,2320,2320,0
20230614,171800,17164887580,2320,2320,2320,2320,0
20230614,171700,17164887580,2320,2320,2320,2320,0
20230614,171600,17164887580,2320,2320,2320,2320,0
20230614,171500,17164887580,2320,2320,2320,2320,0
20230614,171400,17164887580,2320,2320,2320,2320,0
20230614,171300,17164887580,2320,2320,2320,2320,0
20230614,171200,17164887580,2320,2320,2320,2320,0
20230614,171100,17164887580,2320,2320,2320,2320,0
20230614,171000,17164887580,2320,2320,2320,2320,0
20230614,170900,17164887580,2320,2320,2320,2320,0
20230614,170800,17164887580,2320,2320,2320,2320,0
20230614,170700,17164887580,2320,2320,2320,2320,0
20230614,170600,17164887580,2320,2320,2320,2320,0
20230614,170500,17164887580,2320,2320,2320,2320,0
20230614,170400,17164887580,2320,2320,2320,2320,0
20230614,170300,17164887580,2320,2320,2320,2320,0
20230614,170200,17164887580,2320,2320,2320,2320,126910
20230614,170100,17164887580,2320,2320,2320,2320,0
20230614,170000,17164887580,2320,2320,2320,2320,0
20230614,165900,17164887580,2320,2320,2320,2320,0
20230614,165800,17164887580,2320,2320,2320,2320,0
20230614,165700,17164887580,2320,2320,2320,2320,0
20230614,165600,17164887580,2320,2320,2320,2320,0
20230614,165500,17164887580,2320,2320,2320,2320,0
20230614,165400,17164887580,2320,2320,2320,2320,0
20230614,165300,17164887580,2320,2320,2320,2320,0
20230614,165200,17164887580,2320,2320,2320,2320,0
20230614,165100,17164887580,2320,2320,2320,2320,0
20230614,165000,17164887580,2320,2320,2320,2320,0
20230614,164900,17164887580,2320,2320,2320,2320,0
20230614,164800,17164887580,2320,2320,2320,2320,0
20230614,164700,17164887580,2320,2320,2320,2320,0
20230614,164600,17164887580,2320,2320,2320,2320,0
20230614,164500,17164887580,2320,2320,2320,2320,0
20230614,164400,17164887580,2320,2320,2320,2320,0
20230614,164300,17164887580,2320,2320,2320,2320,0
20230614,164200,17164887580,2320,2320,2320,2320,0
20230614,164100,17164887580,2320,2320,2320,2320,0
20230614,164000,17164887580,2320,2320,2320,2320,0
20230614,163900,17164887580,2320,2320,2320,2320,0
20230614,163800,17164887580,2320,2320,2320,2320,0
20230614,163700,17164887580,2320,2320,2320,2320,0
20230614,163600,17164887580,2320,2320,2320,2320,0
20230614,163500,17164887580,2320,2320,2320,2320,0
20230614,163400,17164887580,2320,2320,2320,2320,0
20230614,163300,17164887580,2320,2320,2320,2320,0
20230614,163200,17164887580,2320,2320,2320,2320,126910
20230614,163100,17164887580,2320,2320,2320,2320,0
20230614,163000,17164887580,2320,2320,2320,2320,0
20230614,162900,17164887580,2320,2320,2320,2320,0
20230614,162800,17164887580,2320,2320,2320,2320,0
20230614,162700,17164887580,2320,2320,2320,2320,0
20230614,162600,17164887580,2320,2320,2320,2320,0
20230614,162500,17164887580,2320,2320,2320,2320,0
20230614,162400,17164887580,2320,2320,2320,2320,0
20230614,162300,17164887580,2320,2320,2320,2320,0
20230614,162200,17164887580,2320,2320,2320,2320,0
20230614,162100,17164887580,2320,2320,2320,2320,0
20230614,162000,17164887580,2320,2320,2320,2320,0
20230614,161900,17164887580,2320,2320,2320,2320,0
20230614,161800,17164887580,2320,2320,2320,2320,0
20230614,161700,17164887580,2320,2320,2320,2320,0
20230614,161600,17164887580,2320,2320,2320,2320,0
20230614,161500,17164887580,2320,2320,2320,2320,0
20230614,161400,17164887580,2320,2320,2320,2320,0
20230614,161300,17164887580,2320,2320,2320,2320,0
20230614,161200,17164887580,2320,2320,2320,2320,0
20230614,161100,17164887580,2320,2320,2320,2320,0
20230614,161000,17164887580,2320,2320,2320,2320,0
20230614,160900,17164887580,2320,2320,2320,2320,0
20230614,160800,17164887580,2320,2320,2320,2320,0
20230614,160700,17164887580,2320,2320,2320,2320,0
20230614,160600,17164887580,2320,2320,2320,2320,0
20230614,160500,17164887580,2320,2320,2320,2320,0
20230614,160400,17164887580,2320,2320,2320,2320,0
20230614,160300,17164887580,2320,2320,2320,2320,0
20230614,160200,17164887580,2320,2320,2320,2320,126910
20230614,160100,17164887580,2320,2320,2320,2320,0
20230614,160000,17164887580,2320,2320,2320,2320,0
20230614,155900,17164887580,2320,2320,2320,2320,0
20230614,155800,17164887580,2320,2320,2320,2320,0
20230614,155700,17164887580,2320,2320,2320,2320,0
20230614,155600,17164887580,2320,2320,2320,2320,0
20230614,155500,17164887580,2320,2320,2320,2320,0
20230614,155400,17164887580,2320,2320,2320,2320,0
20230614,155300,17164887580,2320,2320,2320,2320,0
20230614,155200,17164887580,2320,2320,2320,2320,0
20230614,155100,17164887580,2320,2320,2320,2320,0
20230614,155000,17164887580,2320,2320,2320,2320,0
20230614,154900,17164887580,2320,2320,2320,2320,0
20230614,154800,17164887580,2320,2320,2320,2320,0
20230614,154700,17164887580,2320,2320,2320,2320,0
20230614,154600,17164887580,2320,2320,2320,2320,0
20230614,154500,17164887580,2320,2320,2320,2320,0
20230614,154400,17164887580,2320,2320,2320,2320,0
20230614,154300,17164887580,2320,2320,2320,2320,0
20230614,154200,17164887580,2320,2320,2320,2320,0
20230614,154100,17164887580,2320,2320,2320,2320,0
20230614,154000,17164887580,2320,2320,2320,2320,0
20230614,153900,17164887580,2320,2320,2320,2320,0
20230614,153800,17164887580,2320,2320,2320,2320,0
20230614,153700,17164887580,2320,2320,2320,2320,0
20230614,153600,17164887580,2320,2320,2320,2320,0
20230614,153500,17164887580,2320,2320,2320,2320,0
20230614,153400,17164887580,2320,2320,2320,2320,0
20230614,153300,17164887580,2320,2320,2320,2320,0
20230614,153200,17164887580,2320,2320,2320,2320,126910
20230614,153100,17164887580,2320,2320,2320,2320,0
20230614,153000,17164887580,2320,2320,2320,2320,126910
20230614,152900,16870456380,2330,2330,2330,2330,0
20230614,152800,16870456380,2330,2330,2330,2330,0
20230614,152700,16870456380,2330,2330,2330,2330,0
20230614,152600,16870456380,2330,2330,2330,2330,0
20230614,152500,16870456380,2330,2330,2330,2330,0
20230614,152400,16870456380,2330,2330,2330,2330,0
20230614,152300,16870456380,2330,2330,2330,2330,0
20230614,152200,16870456380,2330,2330,2330,2330,0
20230614,152100,16870456380,2330,2330,2330,2330,0
20230614,152000,16870456380,2330,2330,2330,2330,0
20230614,151900,16870456380,2330,2330,2330,2325,26530
20230614,151800,16808693335,2330,2335,2340,2330,27216
20230614,151700,16745188095,2335,2335,2340,2330,22168
20230614,151600,16693438625,2340,2340,2340,2335,29814
20230614,151500,16623723040,2340,2330,2340,2330,55622
20230614,151400,16493889820,2335,2330,2335,2325,27698
20230614,151300,16429333105,2325,2325,2330,2325,6026
20230614,151200,16415322525,2325,2330,2330,2325,5800
20230614,151100,16401831520,2325,2320,2330,2315,23966
20230614,151000,16346143355,2320,2320,2320,2310,24182
20230614,150900,16290160570,2320,2320,2320,2315,11906
20230614,150800,16262573685,2320,2325,2325,2320,10843
20230614,150700,16237405535,2325,2325,2330,2320,7802
20230614,150600,16219272395,2325,2330,2330,2320,16870
20230614,150500,16180109730,2325,2320,2330,2320,9160
20230614,150400,16158822480,2320,2325,2325,2320,1728
20230614,150300,16154811665,2325,2325,2325,2320,7721
20230614,150200,16136873410,2325,2320,2325,2320,2003
20230614,150100,16132223310,2320,2325,2325,2320,6175
20230614,150000,16117873995,2325,2325,2325,2320,6737
20230614,145900,16102232360,2325,2330,2330,2325,7724
20230614,145800,16084258415,2330,2330,2335,2325,2468
20230614,145700,16078514570,2330,2330,2335,2325,8368
20230614,145600,16059015780,2330,2325,2335,2325,3109
20230614,145500,16051766140,2325,2335,2335,2325,10757
20230614,145400,16026716365,2335,2340,2340,2335,15357
20230614,145300,15990831495,2335,2330,2340,2330,17666
20230614,145200,15949594200,2335,2335,2335,2330,12811
20230614,145100,15919702225,2335,2325,2335,2320,29431
20230614,145000,15851217685,2325,2320,2325,2320,7055
20230614,144900,15834815310,2320,2315,2325,2315,8721
20230614,144800,15814587370,2310,2315,2320,2310,10149
20230614,144700,15791109755,2315,2325,2325,2315,19669
20230614,144600,15745510785,2325,2325,2330,2325,7467
20230614,144500,15728149990,2325,2325,2330,2325,11691
20230614,144400,15700958410,2325,2330,2330,2325,1266
20230614,144300,15698014380,2330,2325,2330,2320,5887
20230614,144200,15684329440,2320,2325,2325,2320,7404
20230614,144100,15667134765,2325,2325,2330,2315,32673
20230614,144000,15591243240,2325,2330,2330,2325,12539
20230614,143900,15562075990,2330,2330,2335,2330,3045
20230614,143800,15554980475,2335,2330,2335,2325,7011
20230614,143700,15538674135,2330,2335,2335,2330,10592
20230614,143600,15513958815,2335,2340,2345,2335,13890
20230614,143500,15481456300,2340,2335,2340,2330,24114
20230614,143400,15425160440,2335,2345,2345,2335,19085
20230614,143300,15380527035,2340,2340,2345,2335,32054
20230614,143200,15305420690,2340,2335,2340,2335,28517
20230614,143100,15238694915,2335,2330,2340,2325,46651
20230614,143000,15129965795,2320,2325,2325,2320,11653
20230614,142900,15102889770,2325,2330,2330,2325,11218
20230614,142800,15076787545,2325,2325,2330,2325,5675
20230614,142700,15063592410,2325,2325,2335,2325,16019
20230614,142600,15026269475,2330,2335,2340,2325,29966
20230614,142500,14956386940,2340,2320,2345,2320,93331
20230614,142400,14738376655,2320,2315,2320,2315,24936
20230614,142300,14680542520,2315,2315,2315,2310,2933
20230614,142200,14673753200,2310,2315,2315,2310,1724
20230614,142100,14669767265,2315,2310,2315,2305,1268
20230614,142000,14666837460,2305,2315,2315,2305,11091
20230614,141900,14641235140,2315,2320,2320,2310,19917
20230614,141800,14595074690,2320,2315,2320,2310,7711
20230614,141700,14577209285,2315,2310,2315,2310,15647
20230614,141600,14541064435,2310,2305,2310,2305,12735
20230614,141500,14511707120,2300,2290,2300,2290,28767
20230614,141400,14445601380,2290,2295,2295,2290,2018
20230614,141300,14440973415,2295,2290,2295,2285,3064
20230614,141200,14433966330,2285,2290,2290,2280,9917
20230614,141100,14411296300,2290,2290,2290,2285,2755
20230614,141000,14404994515,2290,2285,2290,2285,5789
20230614,140900,14391745920,2290,2295,2295,2285,4272
20230614,140800,14381966810,2295,2280,2295,2280,8282
20230614,140700,14363016205,2285,2280,2290,2280,5083
20230614,140600,14351415560,2290,2285,2290,2275,5277
20230614,140500,14339379695,2280,2280,2285,2275,13304
20230614,140400,14309096745,2280,2280,2285,2280,3563
20230614,140300,14300970855,2280,2285,2285,2280,7759
20230614,140200,14283279655,2280,2290,2290,2280,9022
20230614,140100,14262670635,2290,2285,2295,2285,2105
20230614,140000,14257850725,2290,2280,2290,2280,1572
20230614,135900,14254266295,2280,2285,2285,2280,3345
20230614,135800,14246637405,2285,2280,2290,2280,1643
20230614,135700,14242889760,2295,2290,2295,2280,3021
20230614,135600,14235980660,2300,2280,2300,2280,5788
20230614,135500,14222736670,2275,2275,2275,2270,11646
20230614,135400,14196249310,2285,2280,2285,2270,16507
20230614,135300,14158727660,2270,2285,2290,2270,41761
20230614,135200,14063725315,2285,2290,2295,2285,19596
20230614,135100,14018898595,2290,2295,2305,2290,17049
20230614,135000,13979774335,2295,2300,2300,2295,4939
20230614,134900,13968438275,2300,2305,2305,2300,9363
20230614,134800,13946899275,2300,2305,2310,2300,9092
20230614,134700,13925953630,2305,2310,2310,2305,1739
20230614,134600,13921939685,2310,2310,2310,2305,2272
20230614,134500,13916693945,2310,2315,2315,2310,1091
20230614,134400,13914173720,2310,2315,2315,2310,10063
20230614,134300,13890928175,2310,2315,2315,2310,2719
20230614,134200,13884642050,2315,2315,2315,2310,2399
20230614,134100,13879099130,2315,2315,2315,2310,7769
20230614,134000,13861115310,2315,2310,2315,2310,11688
20230614,133900,13834076735,2315,2310,2315,2310,1546
20230614,133800,13830500755,2310,2315,2315,2310,2045
20230614,133700,13825776080,2315,2315,2315,2310,520
20230614,133600,13824572285,2315,2315,2315,2310,176
20230614,133500,13824165345,2315,2310,2315,2310,2934
20230614,133400,13817376300,2315,2305,2315,2305,7012
20230614,133300,13801170510,2305,2310,2310,2305,1359
20230614,133200,13798036295,2305,2305,2310,2305,3502
20230614,133100,13789964180,2305,2310,2310,2305,13620
20230614,133000,13758567555,2310,2315,2320,2310,3221
20230614,132900,13751119035,2315,2315,2315,2315,2918
20230614,132800,13744363865,2315,2315,2320,2310,14639
20230614,132700,13710452810,2320,2305,2320,2305,13434
20230614,132600,13679446980,2310,2310,2310,2305,1708
20230614,132500,13675509985,2310,2310,2310,2305,6103
20230614,132400,13661414325,2310,2310,2310,2310,499
20230614,132300,13660261635,2310,2310,2310,2310,2534
20230614,132200,13654408095,2315,2310,2315,2310,3185
20230614,132100,13647040875,2310,2310,2310,2305,3376
20230614,132000,13639248855,2310,2310,2310,2305,3770
20230614,131900,13630544000,2310,2305,2310,2300,15002
20230614,131800,13595982740,2305,2310,2310,2300,4591
20230614,131700,13585416190,2310,2305,2310,2300,20001
20230614,131600,13539394860,2305,2310,2315,2305,26513
20230614,131500,13478188915,2310,2320,2320,2310,1969
20230614,131400,13473630800,2320,2310,2320,2310,8997
20230614,131300,13452822395,2310,2315,2315,2310,8192
20230614,131200,13433874805,2315,2315,2315,2315,21195
20230614,131100,13384808380,2315,2325,2325,2315,13267
20230614,131000,13354002075,2325,2325,2325,2320,1421
20230614,130900,13350703555,2325,2325,2330,2320,5036
20230614,130800,13338989000,2325,2315,2330,2315,19340
20230614,130700,13294070175,2320,2325,2325,2315,8289
20230614,130600,13274835320,2320,2325,2330,2315,20519
20230614,130500,13227214330,2330,2330,2335,2325,11867
20230614,130400,13199607935,2330,2335,2335,2325,24154
20230614,130300,13143344490,2330,2345,2345,2325,61507
20230614,130200,12999820690,2340,2335,2355,2335,179009
20230614,130100,12580096070,2335,2320,2340,2320,136855
20230614,130000,12260949880,2320,2310,2325,2305,64591
20230614,125900,12111131460,2315,2310,2315,2305,5649
20230614,125800,12098082000,2310,2315,2315,2305,8807
20230614,125700,12077732795,2315,2310,2320,2305,24384
20230614,125600,12021353875,2310,2300,2315,2290,24110
20230614,125500,11965735400,2290,2280,2305,2280,26632
20230614,125400,11904697125,2275,2270,2280,2270,1422
20230614,125300,11901468765,2270,2285,2285,2270,5300
20230614,125200,11889385960,2280,2270,2285,2270,5519
20230614,125100,11876820150,2270,2265,2270,2265,9809
20230614,125000,11854585335,2260,2275,2275,2260,64345
20230614,124900,11708628475,2275,2285,2285,2275,35723
20230614,124800,11627199710,2285,2280,2285,2280,11443
20230614,124700,11601075570,2280,2285,2290,2280,26268
20230614,124600,11541109305,2285,2290,2290,2285,4169
20230614,124500,11531580130,2290,2290,2295,2285,10086
20230614,124400,11508499305,2290,2290,2290,2290,145
20230614,124300,11508167255,2290,2290,2295,2290,999
20230614,124200,11505879540,2295,2290,2295,2290,5454
20230614,124100,11493388970,2290,2285,2295,2285,15874
20230614,124000,11457050790,2285,2285,2290,2285,2093
20230614,123900,11452265900,2290,2290,2290,2285,2826
20230614,123800,11445798695,2290,2290,2290,2290,3477
20230614,123700,11437836365,2290,2285,2290,2285,19532
20230614,123600,11393205220,2290,2290,2295,2290,6997
20230614,123500,11377178440,2295,2295,2295,2290,3251
20230614,123400,11369720400,2295,2290,2295,2285,2031
20230614,123300,11365068700,2290,2290,2290,2290,1293
20230614,123200,11362107730,2290,2285,2290,2285,5722
20230614,123100,11349014545,2290,2290,2295,2285,6377
20230614,123000,11334398420,2290,2290,2295,2290,1384
20230614,122900,11331228755,2290,2295,2295,2290,6114
20230614,122800,11317223030,2300,2295,2300,2290,1040
20230614,122700,11314838390,2290,2300,2300,2290,5812
20230614,122600,11301519265,2300,2295,2300,2295,2273
20230614,122500,11296297540,2300,2295,2300,2295,2275
20230614,122400,11291073865,2295,2295,2295,2295,1794
20230614,122300,11286956635,2295,2290,2295,2290,1865
20230614,122200,11282683500,2295,2290,2295,2290,1723
20230614,122100,11278737750,2290,2290,2290,2290,1033
20230614,122000,11276372180,2290,2295,2295,2290,560
20230614,121900,11275089470,2295,2290,2295,2285,6018
20230614,121800,11261329775,2290,2285,2295,2285,1672
20230614,121700,11257501880,2285,2290,2295,2285,6840
20230614,121600,11241854645,2290,2290,2290,2290,14215
20230614,121500,11209302295,2290,2295,2295,2290,4841
20230614,121400,11198203930,2295,2295,2300,2290,3710
20230614,121300,11189697550,2295,2300,2300,2295,2875
20230614,121200,11183097250,2300,2305,2305,2295,715
20230614,121100,11181452775,2305,2290,2305,2290,4171
20230614,121000,11171863560,2295,2295,2300,2285,13013
20230614,120900,11142074840,2300,2290,2300,2290,4264
20230614,120800,11132295685,2295,2295,2295,2290,1881
20230614,120700,11127984815,2300,2290,2300,2285,3726
20230614,120600,11119456510,2285,2290,2290,2285,3229
20230614,120500,11112069345,2290,2285,2290,2285,5513
20230614,120400,11099451025,2285,2300,2300,2285,35689
20230614,120300,11017732995,2295,2300,2300,2295,13136
20230614,120200,10987557890,2300,2300,2300,2300,11839
20230614,120100,10960328190,2300,2300,2300,2300,2748
20230614,120000,10954007790,2300,2300,2305,2300,9881
20230614,115900,10931258770,2300,2305,2305,2300,28302
20230614,115800,10866124690,2305,2305,2305,2300,9516
20230614,115700,10844203970,2305,2310,2310,2300,8373
20230614,115600,10824928540,2305,2300,2305,2300,4071
20230614,115500,10815552260,2300,2300,2305,2300,8443
20230614,115400,10796119515,2305,2315,2315,2305,3960
20230614,115300,10786990185,2305,2320,2320,2305,7624
20230614,115200,10769415675,2320,2300,2320,2300,43012
20230614,115100,10670457205,2300,2305,2315,2300,23352
20230614,115000,10616610905,2310,2315,2315,2305,17076
20230614,114900,10577142575,2315,2325,2325,2315,6657
20230614,114800,10561694830,2320,2330,2330,2320,7244
20230614,114700,10544877615,2330,2320,2330,2320,4281
20230614,114600,10534927110,2320,2320,2325,2315,15989
20230614,114500,10497845640,2320,2320,2330,2320,17585
20230614,114400,10457015945,2330,2330,2335,2320,32828
20230614,114300,10380628200,2335,2330,2335,2325,8515
20230614,114200,10360806400,2325,2325,2335,2320,23244
20230614,114100,10306702815,2330,2335,2340,2320,33063
20230614,114000,10229656860,2330,2340,2340,2320,47948
20230614,113900,10117823290,2330,2330,2340,2320,40098
20230614,113800,10024394890,2330,2325,2330,2325,10062
20230614,113700,10000961255,2330,2325,2330,2320,17488
20230614,113600,9960284970,2320,2330,2330,2320,19073
20230614,113500,9915949550,2325,2325,2330,2320,20785
20230614,113400,9867579755,2330,2325,2330,2320,14490
20230614,113300,9833885935,2320,2315,2330,2310,22029
20230614,113200,9782785100,2310,2305,2315,2305,4681
20230614,113100,9771970175,2305,2315,2315,2305,3114
20230614,113000,9764773280,2315,2310,2315,2305,2355
20230614,112900,9759332965,2310,2305,2310,2305,933
20230614,112800,9757181375,2310,2305,2310,2305,4448
20230614,112700,9746910705,2305,2305,2310,2305,16047
20230614,112600,9709875960,2310,2305,2310,2305,3942
20230614,112500,9700789645,2305,2305,2310,2305,1004
20230614,112400,9698472350,2305,2305,2310,2300,2422
20230614,112300,9692889530,2305,2305,2310,2300,11625
20230614,112200,9666124190,2305,2310,2310,2305,7402
20230614,112100,9649061520,2310,2305,2310,2305,5211
20230614,112000,9637047900,2305,2305,2310,2300,2688
20230614,111900,9630852060,2315,2305,2315,2305,1135
20230614,111800,9628228685,2315,2305,2315,2305,1015
20230614,111700,9625884910,2305,2310,2320,2305,25449
20230614,111600,9566971530,2310,2310,2315,2300,10598
20230614,111500,9542554060,2310,2310,2310,2305,6149
20230614,111400,9528350830,2305,2305,2315,2300,5948
20230614,111300,9514615165,2300,2305,2305,2300,14382
20230614,111200,9481499160,2305,2300,2310,2300,8135
20230614,111100,9462766580,2300,2305,2310,2300,21809
20230614,111000,9412586780,2310,2305,2310,2305,42387
20230614,110900,9314877710,2310,2310,2310,2305,9153
20230614,110800,9293766550,2310,2310,2310,2305,175
20230614,110700,9293362445,2310,2310,2310,2305,8604
20230614,110600,9273529695,2305,2315,2315,2305,28673
20230614,110500,9207314335,2315,2310,2320,2310,5780
20230614,110400,9193962505,2320,2315,2320,2310,3814
20230614,110300,9185131495,2310,2310,2315,2310,4496
20230614,110200,9174739140,2310,2310,2320,2310,10435
20230614,110100,9150631870,2310,2315,2315,2310,2279
20230614,110000,9145356170,2315,2320,2320,2310,7739
20230614,105900,9127453955,2320,2320,2320,2315,5547
20230614,105800,9114604925,2315,2315,2320,2315,3387
20230614,105700,9106761180,2320,2315,2320,2315,3900
20230614,105600,9097727070,2315,2315,2320,2315,2630
20230614,105500,9091638170,2320,2315,2320,2315,3617
20230614,105400,9083263495,2315,2320,2325,2315,12756
20230614,105300,9053722270,2325,2315,2325,2315,8326
20230614,105200,9034440640,2315,2325,2325,2315,155
20230614,105100,9034080275,2320,2315,2325,2310,21939
20230614,105000,8983324515,2320,2315,2320,2315,6787
20230614,104900,8967611315,2315,2310,2320,2310,8318
20230614,104800,8948358050,2310,2320,2320,2310,9808
20230614,104700,8925663560,2320,2320,2320,2315,8474
20230614,104600,8906011520,2320,2330,2330,2320,9004
20230614,104500,8885078170,2325,2320,2330,2310,11189
20230614,104400,8859088760,2320,2310,2320,2305,45438
20230614,104300,8754289300,2310,2310,2315,2305,10303
20230614,104200,8730493120,2310,2315,2320,2310,28191
20230614,104100,8665294640,2320,2315,2320,2315,13223
20230614,104000,8634660335,2320,2325,2325,2315,16949
20230614,103900,8595308095,2320,2325,2325,2315,33511
20230614,103800,8517570520,2325,2320,2335,2315,23166
20230614,103700,8463797665,2320,2340,2340,2315,138226
20230614,103600,8141259500,2340,2335,2340,2335,22164
20230614,103500,8089457850,2335,2340,2340,2335,40018
20230614,103400,7995985860,2340,2345,2350,2335,46806
20230614,103300,7886372725,2340,2365,2365,2335,148095
20230614,103200,7539101800,2365,2350,2365,2340,92618
20230614,103100,7321297820,2340,2340,2360,2335,238742
20230614,103000,6760806120,2335,2325,2340,2315,96090
20230614,102900,6536956845,2320,2320,2325,2315,16506
20230614,102800,6498658285,2325,2320,2325,2315,29656
20230614,102700,6429855190,2325,2335,2340,2315,118771
20230614,102600,6153590165,2330,2335,2335,2325,71713
20230614,102500,5986279445,2330,2325,2335,2325,38111
20230614,102400,5897456100,2330,2325,2330,2320,47965
20230614,102300,5785955800,2320,2320,2330,2310,61329
20230614,102200,5643540785,2315,2315,2320,2310,24600
20230614,102100,5586521915,2320,2310,2320,2305,22321
20230614,102000,5534842195,2310,2305,2310,2305,9759
20230614,101900,5512312210,2305,2310,2310,2305,8450
20230614,101800,5492797240,2310,2310,2315,2305,23407
20230614,101700,5438705030,2310,2325,2325,2310,43265
20230614,101600,5338438385,2320,2330,2330,2320,13249
20230614,101500,5307637570,2330,2330,2330,2320,72193
20230614,101400,5139610695,2330,2315,2330,2310,106158
20230614,101300,4893152085,2315,2315,2320,2310,8953
20230614,101200,4872425940,2315,2315,2315,2310,5520
20230614,101100,4859658545,2315,2315,2315,2310,6198
20230614,101000,4845311385,2315,2295,2315,2295,49409
20230614,100900,4731244990,2300,2300,2300,2290,7744
20230614,100800,4713468415,2295,2295,2300,2295,14700
20230614,100700,4679673950,2300,2300,2300,2290,4155
20230614,100600,4670128955,2290,2290,2295,2290,11741
20230614,100500,4643231790,2290,2295,2300,2290,7929
20230614,100400,4625061395,2295,2290,2300,2290,5997
20230614,100300,4611317705,2290,2295,2305,2290,21038
20230614,100200,4563025160,2300,2300,2300,2295,3557
20230614,100100,4554856765,2295,2300,2305,2295,7765
20230614,100000,4536996435,2300,2305,2305,2300,5151
20230614,095900,4525132500,2305,2310,2310,2305,4961
20230614,095800,4513677330,2310,2295,2310,2295,22626
20230614,095700,4461603605,2295,2295,2300,2295,9817
20230614,095600,4439073585,2295,2295,2300,2290,6744
20230614,095500,4423600525,2295,2300,2300,2295,1856
20230614,095400,4419339230,2300,2290,2300,2290,8635
20230614,095300,4399516450,2285,2290,2300,2285,10733
20230614,095200,4374925785,2290,2290,2295,2290,8864
20230614,095100,4354624690,2290,2295,2295,2285,19565
20230614,095000,4309794765,2295,2305,2305,2295,4524
20230614,094900,4299389825,2305,2305,2310,2300,26513
20230614,094800,4238339430,2305,2315,2315,2305,8544
20230614,094700,4218597995,2315,2310,2315,2305,11029
20230614,094600,4193097055,2310,2310,2315,2305,6399
20230614,094500,4178315950,2310,2305,2315,2305,8103
20230614,094400,4159603845,2310,2315,2315,2305,6830
20230614,094300,4143841935,2315,2305,2315,2305,11108
20230614,094200,4118198845,2305,2310,2315,2305,11317
20230614,094100,4092058295,2310,2320,2325,2310,37259
20230614,094000,4005730400,2320,2300,2320,2295,62855
20230614,093900,3860535945,2295,2300,2305,2295,11604
20230614,093800,3833869085,2300,2315,2315,2300,13316
20230614,093700,3803163515,2310,2300,2315,2300,10569
20230614,093600,3778762460,2300,2295,2300,2290,13623
20230614,093500,3747460570,2290,2285,2295,2285,28272
20230614,093400,3682814265,2285,2295,2295,2285,51269
20230614,093300,3565465055,2295,2290,2300,2290,12610
20230614,093200,3536528365,2290,2300,2305,2290,34500
20230614,093100,3457352725,2300,2300,2305,2300,14340
20230614,093000,3424349645,2305,2300,2305,2300,20868
20230614,092900,3376311270,2305,2310,2315,2300,34935
20230614,092800,3295668760,2310,2310,2320,2305,11738
20230614,092700,3268535235,2320,2325,2325,2310,54652
20230614,092600,3141821845,2325,2310,2335,2310,36200
20230614,092500,3057658875,2310,2300,2310,2295,60839
20230614,092400,2917567260,2300,2325,2330,2300,87572
20230614,092300,2715308840,2320,2325,2340,2320,143566
20230614,092200,2380957270,2325,2310,2330,2305,104134
20230614,092100,2139378225,2315,2295,2315,2295,73995
20230614,092000,1969001900,2295,2290,2295,2285,24362
20230614,091900,1913153905,2290,2285,2295,2280,18988
20230614,091800,1869740390,2285,2275,2290,2275,20898
20230614,091700,1822036825,2280,2280,2290,2275,33398
20230614,091600,1745804115,2285,2290,2290,2280,28692
20230614,091500,1680228965,2290,2290,2295,2285,30827
20230614,091400,1609626895,2295,2290,2295,2280,39238
20230614,091300,1519874055,2285,2290,2305,2280,82157
20230614,091200,1331409110,2290,2245,2295,2240,51376
20230614,091100,1214582845,2245,2235,2245,2235,13850
20230614,091000,1183569755,2240,2230,2240,2225,19555
20230614,090900,1139956120,2225,2230,2235,2220,69857
20230614,090800,984487250,2235,2235,2240,2230,18924
20230614,090700,942195205,2235,2250,2250,2230,80752
20230614,090600,761445990,2250,2245,2250,2240,9885
20230614,090500,739246415,2245,2240,2250,2240,12816
20230614,090400,710503315,2240,2245,2250,2235,51949
20230614,090300,593950000,2240,2250,2255,2230,69968
20230614,090200,437179545,2245,2265,2265,2245,46268
20230614,090100,332750880,2265,2280,2285,2265,31887
20230614,090000,260337570,2285,2265,2285,2260,114870