KissMeData/024900/min/candle-20230614.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230614,220800,20929996230,9000,9000,9000,9000,18583
20230614,220700,20929996230,9000,9000,9000,9000,0
20230614,220600,20929996230,9000,9000,9000,9000,0
20230614,220500,20929996230,9000,9000,9000,9000,0
20230614,220400,20929996230,9000,9000,9000,9000,0
20230614,220300,20929996230,9000,9000,9000,9000,0
20230614,220200,20929996230,9000,9000,9000,9000,0
20230614,220100,20929996230,9000,9000,9000,9000,0
20230614,220000,20929996230,9000,9000,9000,9000,0
20230614,215900,20929996230,9000,9000,9000,9000,0
20230614,215800,20929996230,9000,9000,9000,9000,0
20230614,215700,20929996230,9000,9000,9000,9000,0
20230614,215600,20929996230,9000,9000,9000,9000,0
20230614,215500,20929996230,9000,9000,9000,9000,0
20230614,215400,20929996230,9000,9000,9000,9000,0
20230614,215300,20929996230,9000,9000,9000,9000,0
20230614,215200,20929996230,9000,9000,9000,9000,0
20230614,215100,20929996230,9000,9000,9000,9000,0
20230614,215000,20929996230,9000,9000,9000,9000,0
20230614,214900,20929996230,9000,9000,9000,9000,0
20230614,214800,20929996230,9000,9000,9000,9000,0
20230614,214700,20929996230,9000,9000,9000,9000,0
20230614,214600,20929996230,9000,9000,9000,9000,0
20230614,214500,20929996230,9000,9000,9000,9000,0
20230614,214400,20929996230,9000,9000,9000,9000,0
20230614,214300,20929996230,9000,9000,9000,9000,0
20230614,214200,20929996230,9000,9000,9000,9000,0
20230614,214100,20929996230,9000,9000,9000,9000,0
20230614,214000,20929996230,9000,9000,9000,9000,0
20230614,213900,20929996230,9000,9000,9000,9000,0
20230614,213800,20929996230,9000,9000,9000,9000,18583
20230614,213700,20929996230,9000,9000,9000,9000,0
20230614,213600,20929996230,9000,9000,9000,9000,0
20230614,213500,20929996230,9000,9000,9000,9000,0
20230614,213400,20929996230,9000,9000,9000,9000,0
20230614,213300,20929996230,9000,9000,9000,9000,0
20230614,213200,20929996230,9000,9000,9000,9000,0
20230614,213100,20929996230,9000,9000,9000,9000,0
20230614,213000,20929996230,9000,9000,9000,9000,0
20230614,212900,20929996230,9000,9000,9000,9000,0
20230614,212800,20929996230,9000,9000,9000,9000,0
20230614,212700,20929996230,9000,9000,9000,9000,0
20230614,212600,20929996230,9000,9000,9000,9000,0
20230614,212500,20929996230,9000,9000,9000,9000,0
20230614,212400,20929996230,9000,9000,9000,9000,0
20230614,212300,20929996230,9000,9000,9000,9000,0
20230614,212200,20929996230,9000,9000,9000,9000,0
20230614,212100,20929996230,9000,9000,9000,9000,0
20230614,212000,20929996230,9000,9000,9000,9000,0
20230614,211900,20929996230,9000,9000,9000,9000,0
20230614,211800,20929996230,9000,9000,9000,9000,0
20230614,211700,20929996230,9000,9000,9000,9000,0
20230614,211600,20929996230,9000,9000,9000,9000,0
20230614,211500,20929996230,9000,9000,9000,9000,0
20230614,211400,20929996230,9000,9000,9000,9000,0
20230614,211300,20929996230,9000,9000,9000,9000,0
20230614,211200,20929996230,9000,9000,9000,9000,0
20230614,211100,20929996230,9000,9000,9000,9000,0
20230614,211000,20929996230,9000,9000,9000,9000,0
20230614,210900,20929996230,9000,9000,9000,9000,0
20230614,210800,20929996230,9000,9000,9000,9000,18583
20230614,210700,20929996230,9000,9000,9000,9000,0
20230614,210600,20929996230,9000,9000,9000,9000,0
20230614,210500,20929996230,9000,9000,9000,9000,0
20230614,210400,20929996230,9000,9000,9000,9000,0
20230614,210300,20929996230,9000,9000,9000,9000,0
20230614,210200,20929996230,9000,9000,9000,9000,0
20230614,210100,20929996230,9000,9000,9000,9000,0
20230614,210000,20929996230,9000,9000,9000,9000,0
20230614,205900,20929996230,9000,9000,9000,9000,0
20230614,205800,20929996230,9000,9000,9000,9000,0
20230614,205700,20929996230,9000,9000,9000,9000,0
20230614,205600,20929996230,9000,9000,9000,9000,0
20230614,205500,20929996230,9000,9000,9000,9000,0
20230614,205400,20929996230,9000,9000,9000,9000,0
20230614,205300,20929996230,9000,9000,9000,9000,0
20230614,205200,20929996230,9000,9000,9000,9000,0
20230614,205100,20929996230,9000,9000,9000,9000,0
20230614,205000,20929996230,9000,9000,9000,9000,0
20230614,204900,20929996230,9000,9000,9000,9000,0
20230614,204800,20929996230,9000,9000,9000,9000,0
20230614,204700,20929996230,9000,9000,9000,9000,0
20230614,204600,20929996230,9000,9000,9000,9000,0
20230614,204500,20929996230,9000,9000,9000,9000,0
20230614,204400,20929996230,9000,9000,9000,9000,0
20230614,204300,20929996230,9000,9000,9000,9000,0
20230614,204200,20929996230,9000,9000,9000,9000,0
20230614,204100,20929996230,9000,9000,9000,9000,0
20230614,204000,20929996230,9000,9000,9000,9000,0
20230614,203900,20929996230,9000,9000,9000,9000,0
20230614,203800,20929996230,9000,9000,9000,9000,18583
20230614,203700,20929996230,9000,9000,9000,9000,0
20230614,203600,20929996230,9000,9000,9000,9000,0
20230614,203500,20929996230,9000,9000,9000,9000,0
20230614,203400,20929996230,9000,9000,9000,9000,0
20230614,203300,20929996230,9000,9000,9000,9000,0
20230614,203200,20929996230,9000,9000,9000,9000,0
20230614,203100,20929996230,9000,9000,9000,9000,0
20230614,203000,20929996230,9000,9000,9000,9000,0
20230614,202900,20929996230,9000,9000,9000,9000,0
20230614,202800,20929996230,9000,9000,9000,9000,0
20230614,202700,20929996230,9000,9000,9000,9000,0
20230614,202600,20929996230,9000,9000,9000,9000,0
20230614,202500,20929996230,9000,9000,9000,9000,0
20230614,202400,20929996230,9000,9000,9000,9000,0
20230614,202300,20929996230,9000,9000,9000,9000,0
20230614,202200,20929996230,9000,9000,9000,9000,0
20230614,202100,20929996230,9000,9000,9000,9000,0
20230614,202000,20929996230,9000,9000,9000,9000,0
20230614,201900,20929996230,9000,9000,9000,9000,0
20230614,201800,20929996230,9000,9000,9000,9000,0
20230614,201700,20929996230,9000,9000,9000,9000,0
20230614,201600,20929996230,9000,9000,9000,9000,0
20230614,201500,20929996230,9000,9000,9000,9000,0
20230614,201400,20929996230,9000,9000,9000,9000,0
20230614,201300,20929996230,9000,9000,9000,9000,0
20230614,201200,20929996230,9000,9000,9000,9000,0
20230614,201100,20929996230,9000,9000,9000,9000,0
20230614,201000,20929996230,9000,9000,9000,9000,0
20230614,200900,20929996230,9000,9000,9000,9000,0
20230614,200800,20929996230,9000,9000,9000,9000,18583
20230614,200700,20929996230,9000,9000,9000,9000,0
20230614,200600,20929996230,9000,9000,9000,9000,0
20230614,200500,20929996230,9000,9000,9000,9000,0
20230614,200400,20929996230,9000,9000,9000,9000,0
20230614,200300,20929996230,9000,9000,9000,9000,0
20230614,200200,20929996230,9000,9000,9000,9000,0
20230614,200100,20929996230,9000,9000,9000,9000,0
20230614,200000,20929996230,9000,9000,9000,9000,0
20230614,195900,20929996230,9000,9000,9000,9000,0
20230614,195800,20929996230,9000,9000,9000,9000,0
20230614,195700,20929996230,9000,9000,9000,9000,0
20230614,195600,20929996230,9000,9000,9000,9000,0
20230614,195500,20929996230,9000,9000,9000,9000,0
20230614,195400,20929996230,9000,9000,9000,9000,0
20230614,195300,20929996230,9000,9000,9000,9000,0
20230614,195200,20929996230,9000,9000,9000,9000,0
20230614,195100,20929996230,9000,9000,9000,9000,0
20230614,195000,20929996230,9000,9000,9000,9000,0
20230614,194900,20929996230,9000,9000,9000,9000,0
20230614,194800,20929996230,9000,9000,9000,9000,0
20230614,194700,20929996230,9000,9000,9000,9000,0
20230614,194600,20929996230,9000,9000,9000,9000,0
20230614,194500,20929996230,9000,9000,9000,9000,0
20230614,194400,20929996230,9000,9000,9000,9000,0
20230614,194300,20929996230,9000,9000,9000,9000,0
20230614,194200,20929996230,9000,9000,9000,9000,0
20230614,194100,20929996230,9000,9000,9000,9000,0
20230614,194000,20929996230,9000,9000,9000,9000,0
20230614,193900,20929996230,9000,9000,9000,9000,0
20230614,193800,20929996230,9000,9000,9000,9000,18583
20230614,193700,20929996230,9000,9000,9000,9000,0
20230614,193600,20929996230,9000,9000,9000,9000,0
20230614,193500,20929996230,9000,9000,9000,9000,0
20230614,193400,20929996230,9000,9000,9000,9000,0
20230614,193300,20929996230,9000,9000,9000,9000,0
20230614,193200,20929996230,9000,9000,9000,9000,0
20230614,193100,20929996230,9000,9000,9000,9000,0
20230614,193000,20929996230,9000,9000,9000,9000,0
20230614,192900,20929996230,9000,9000,9000,9000,0
20230614,192800,20929996230,9000,9000,9000,9000,0
20230614,192700,20929996230,9000,9000,9000,9000,0
20230614,192600,20929996230,9000,9000,9000,9000,0
20230614,192500,20929996230,9000,9000,9000,9000,0
20230614,192400,20929996230,9000,9000,9000,9000,0
20230614,192300,20929996230,9000,9000,9000,9000,0
20230614,192200,20929996230,9000,9000,9000,9000,0
20230614,192100,20929996230,9000,9000,9000,9000,0
20230614,192000,20929996230,9000,9000,9000,9000,0
20230614,191900,20929996230,9000,9000,9000,9000,0
20230614,191800,20929996230,9000,9000,9000,9000,0
20230614,191700,20929996230,9000,9000,9000,9000,0
20230614,191600,20929996230,9000,9000,9000,9000,0
20230614,191500,20929996230,9000,9000,9000,9000,0
20230614,191400,20929996230,9000,9000,9000,9000,0
20230614,191300,20929996230,9000,9000,9000,9000,0
20230614,191200,20929996230,9000,9000,9000,9000,0
20230614,191100,20929996230,9000,9000,9000,9000,0
20230614,191000,20929996230,9000,9000,9000,9000,0
20230614,190900,20929996230,9000,9000,9000,9000,0
20230614,190800,20929996230,9000,9000,9000,9000,18583
20230614,190700,20929996230,9000,9000,9000,9000,0
20230614,190600,20929996230,9000,9000,9000,9000,0
20230614,190500,20929996230,9000,9000,9000,9000,0
20230614,190400,20929996230,9000,9000,9000,9000,0
20230614,190300,20929996230,9000,9000,9000,9000,0
20230614,190200,20929996230,9000,9000,9000,9000,0
20230614,190100,20929996230,9000,9000,9000,9000,0
20230614,190000,20929996230,9000,9000,9000,9000,0
20230614,185900,20929996230,9000,9000,9000,9000,0
20230614,185800,20929996230,9000,9000,9000,9000,0
20230614,185700,20929996230,9000,9000,9000,9000,0
20230614,185600,20929996230,9000,9000,9000,9000,0
20230614,185500,20929996230,9000,9000,9000,9000,0
20230614,185400,20929996230,9000,9000,9000,9000,0
20230614,185300,20929996230,9000,9000,9000,9000,0
20230614,185200,20929996230,9000,9000,9000,9000,0
20230614,185100,20929996230,9000,9000,9000,9000,0
20230614,185000,20929996230,9000,9000,9000,9000,0
20230614,184900,20929996230,9000,9000,9000,9000,0
20230614,184800,20929996230,9000,9000,9000,9000,0
20230614,184700,20929996230,9000,9000,9000,9000,0
20230614,184600,20929996230,9000,9000,9000,9000,0
20230614,184500,20929996230,9000,9000,9000,9000,0
20230614,184400,20929996230,9000,9000,9000,9000,0
20230614,184300,20929996230,9000,9000,9000,9000,0
20230614,184200,20929996230,9000,9000,9000,9000,0
20230614,184100,20929996230,9000,9000,9000,9000,0
20230614,184000,20929996230,9000,9000,9000,9000,0
20230614,183900,20929996230,9000,9000,9000,9000,0
20230614,183800,20929996230,9000,9000,9000,9000,18583
20230614,183700,20929996230,9000,9000,9000,9000,0
20230614,183600,20929996230,9000,9000,9000,9000,0
20230614,183500,20929996230,9000,9000,9000,9000,0
20230614,183400,20929996230,9000,9000,9000,9000,0
20230614,183300,20929996230,9000,9000,9000,9000,0
20230614,183200,20929996230,9000,9000,9000,9000,0
20230614,183100,20929996230,9000,9000,9000,9000,0
20230614,183000,20929996230,9000,9000,9000,9000,0
20230614,182900,20929996230,9000,9000,9000,9000,0
20230614,182800,20929996230,9000,9000,9000,9000,0
20230614,182700,20929996230,9000,9000,9000,9000,0
20230614,182600,20929996230,9000,9000,9000,9000,0
20230614,182500,20929996230,9000,9000,9000,9000,0
20230614,182400,20929996230,9000,9000,9000,9000,0
20230614,182300,20929996230,9000,9000,9000,9000,0
20230614,182200,20929996230,9000,9000,9000,9000,0
20230614,182100,20929996230,9000,9000,9000,9000,0
20230614,182000,20929996230,9000,9000,9000,9000,0
20230614,181900,20929996230,9000,9000,9000,9000,0
20230614,181800,20929996230,9000,9000,9000,9000,0
20230614,181700,20929996230,9000,9000,9000,9000,0
20230614,181600,20929996230,9000,9000,9000,9000,0
20230614,181500,20929996230,9000,9000,9000,9000,0
20230614,181400,20929996230,9000,9000,9000,9000,0
20230614,181300,20929996230,9000,9000,9000,9000,0
20230614,181200,20929996230,9000,9000,9000,9000,0
20230614,181100,20929996230,9000,9000,9000,9000,0
20230614,181000,20929996230,9000,9000,9000,9000,0
20230614,180900,20929996230,9000,9000,9000,9000,0
20230614,180800,20929996230,9000,9000,9000,9000,18583
20230614,180700,20929996230,9000,9000,9000,9000,0
20230614,180600,20929996230,9000,9000,9000,9000,0
20230614,180500,20929996230,9000,9000,9000,9000,0
20230614,180400,20929996230,9000,9000,9000,9000,0
20230614,180300,20929996230,9000,9000,9000,9000,0
20230614,180200,20929996230,9000,9000,9000,9000,0
20230614,180100,20929996230,9000,9000,9000,9000,0
20230614,180000,20929996230,9000,9000,9000,9000,0
20230614,175900,20929996230,9000,9000,9000,9000,0
20230614,175800,20929996230,9000,9000,9000,9000,0
20230614,175700,20929996230,9000,9000,9000,9000,0
20230614,175600,20929996230,9000,9000,9000,9000,0
20230614,175500,20929996230,9000,9000,9000,9000,0
20230614,175400,20929996230,9000,9000,9000,9000,0
20230614,175300,20929996230,9000,9000,9000,9000,0
20230614,175200,20929996230,9000,9000,9000,9000,0
20230614,175100,20929996230,9000,9000,9000,9000,0
20230614,175000,20929996230,9000,9000,9000,9000,0
20230614,174900,20929996230,9000,9000,9000,9000,0
20230614,174800,20929996230,9000,9000,9000,9000,0
20230614,174700,20929996230,9000,9000,9000,9000,0
20230614,174600,20929996230,9000,9000,9000,9000,0
20230614,174500,20929996230,9000,9000,9000,9000,0
20230614,174400,20929996230,9000,9000,9000,9000,0
20230614,174300,20929996230,9000,9000,9000,9000,0
20230614,174200,20929996230,9000,9000,9000,9000,0
20230614,174100,20929996230,9000,9000,9000,9000,0
20230614,174000,20929996230,9000,9000,9000,9000,0
20230614,173900,20929996230,9000,9000,9000,9000,0
20230614,173800,20929996230,9000,9000,9000,9000,18583
20230614,173700,20929996230,9000,9000,9000,9000,0
20230614,173600,20929996230,9000,9000,9000,9000,0
20230614,173500,20929996230,9000,9000,9000,9000,0
20230614,173400,20929996230,9000,9000,9000,9000,0
20230614,173300,20929996230,9000,9000,9000,9000,0
20230614,173200,20929996230,9000,9000,9000,9000,0
20230614,173100,20929996230,9000,9000,9000,9000,0
20230614,173000,20929996230,9000,9000,9000,9000,0
20230614,172900,20929996230,9000,9000,9000,9000,0
20230614,172800,20929996230,9000,9000,9000,9000,0
20230614,172700,20929996230,9000,9000,9000,9000,0
20230614,172600,20929996230,9000,9000,9000,9000,0
20230614,172500,20929996230,9000,9000,9000,9000,0
20230614,172400,20929996230,9000,9000,9000,9000,0
20230614,172300,20929996230,9000,9000,9000,9000,0
20230614,172200,20929996230,9000,9000,9000,9000,0
20230614,172100,20929996230,9000,9000,9000,9000,0
20230614,172000,20929996230,9000,9000,9000,9000,0
20230614,171900,20929996230,9000,9000,9000,9000,0
20230614,171800,20929996230,9000,9000,9000,9000,0
20230614,171700,20929996230,9000,9000,9000,9000,0
20230614,171600,20929996230,9000,9000,9000,9000,0
20230614,171500,20929996230,9000,9000,9000,9000,0
20230614,171400,20929996230,9000,9000,9000,9000,0
20230614,171300,20929996230,9000,9000,9000,9000,0
20230614,171200,20929996230,9000,9000,9000,9000,0
20230614,171100,20929996230,9000,9000,9000,9000,0
20230614,171000,20929996230,9000,9000,9000,9000,0
20230614,170900,20929996230,9000,9000,9000,9000,0
20230614,170800,20929996230,9000,9000,9000,9000,18583
20230614,170700,20929996230,9000,9000,9000,9000,0
20230614,170600,20929996230,9000,9000,9000,9000,0
20230614,170500,20929996230,9000,9000,9000,9000,0
20230614,170400,20929996230,9000,9000,9000,9000,0
20230614,170300,20929996230,9000,9000,9000,9000,0
20230614,170200,20929996230,9000,9000,9000,9000,0
20230614,170100,20929996230,9000,9000,9000,9000,0
20230614,170000,20929996230,9000,9000,9000,9000,0
20230614,165900,20929996230,9000,9000,9000,9000,0
20230614,165800,20929996230,9000,9000,9000,9000,0
20230614,165700,20929996230,9000,9000,9000,9000,0
20230614,165600,20929996230,9000,9000,9000,9000,0
20230614,165500,20929996230,9000,9000,9000,9000,0
20230614,165400,20929996230,9000,9000,9000,9000,0
20230614,165300,20929996230,9000,9000,9000,9000,0
20230614,165200,20929996230,9000,9000,9000,9000,0
20230614,165100,20929996230,9000,9000,9000,9000,0
20230614,165000,20929996230,9000,9000,9000,9000,0
20230614,164900,20929996230,9000,9000,9000,9000,0
20230614,164800,20929996230,9000,9000,9000,9000,0
20230614,164700,20929996230,9000,9000,9000,9000,0
20230614,164600,20929996230,9000,9000,9000,9000,0
20230614,164500,20929996230,9000,9000,9000,9000,0
20230614,164400,20929996230,9000,9000,9000,9000,0
20230614,164300,20929996230,9000,9000,9000,9000,0
20230614,164200,20929996230,9000,9000,9000,9000,0
20230614,164100,20929996230,9000,9000,9000,9000,0
20230614,164000,20929996230,9000,9000,9000,9000,0
20230614,163900,20929996230,9000,9000,9000,9000,0
20230614,163800,20929996230,9000,9000,9000,9000,18583
20230614,163700,20929996230,9000,9000,9000,9000,0
20230614,163600,20929996230,9000,9000,9000,9000,0
20230614,163500,20929996230,9000,9000,9000,9000,0
20230614,163400,20929996230,9000,9000,9000,9000,0
20230614,163300,20929996230,9000,9000,9000,9000,0
20230614,163200,20929996230,9000,9000,9000,9000,0
20230614,163100,20929996230,9000,9000,9000,9000,0
20230614,163000,20929996230,9000,9000,9000,9000,0
20230614,162900,20929996230,9000,9000,9000,9000,0
20230614,162800,20929996230,9000,9000,9000,9000,0
20230614,162700,20929996230,9000,9000,9000,9000,0
20230614,162600,20929996230,9000,9000,9000,9000,0
20230614,162500,20929996230,9000,9000,9000,9000,0
20230614,162400,20929996230,9000,9000,9000,9000,0
20230614,162300,20929996230,9000,9000,9000,9000,0
20230614,162200,20929996230,9000,9000,9000,9000,0
20230614,162100,20929996230,9000,9000,9000,9000,0
20230614,162000,20929996230,9000,9000,9000,9000,0
20230614,161900,20929996230,9000,9000,9000,9000,0
20230614,161800,20929996230,9000,9000,9000,9000,0
20230614,161700,20929996230,9000,9000,9000,9000,0
20230614,161600,20929996230,9000,9000,9000,9000,0
20230614,161500,20929996230,9000,9000,9000,9000,0
20230614,161400,20929996230,9000,9000,9000,9000,0
20230614,161300,20929996230,9000,9000,9000,9000,0
20230614,161200,20929996230,9000,9000,9000,9000,0
20230614,161100,20929996230,9000,9000,9000,9000,0
20230614,161000,20929996230,9000,9000,9000,9000,0
20230614,160900,20929996230,9000,9000,9000,9000,0
20230614,160800,20929996230,9000,9000,9000,9000,18583
20230614,160700,20929996230,9000,9000,9000,9000,0
20230614,160600,20929996230,9000,9000,9000,9000,0
20230614,160500,20929996230,9000,9000,9000,9000,0
20230614,160400,20929996230,9000,9000,9000,9000,0
20230614,160300,20929996230,9000,9000,9000,9000,0
20230614,160200,20929996230,9000,9000,9000,9000,0
20230614,160100,20929996230,9000,9000,9000,9000,0
20230614,160000,20929996230,9000,9000,9000,9000,0
20230614,155900,20929996230,9000,9000,9000,9000,0
20230614,155800,20929996230,9000,9000,9000,9000,0
20230614,155700,20929996230,9000,9000,9000,9000,0
20230614,155600,20929996230,9000,9000,9000,9000,0
20230614,155500,20929996230,9000,9000,9000,9000,0
20230614,155400,20929996230,9000,9000,9000,9000,0
20230614,155300,20929996230,9000,9000,9000,9000,0
20230614,155200,20929996230,9000,9000,9000,9000,0
20230614,155100,20929996230,9000,9000,9000,9000,0
20230614,155000,20929996230,9000,9000,9000,9000,0
20230614,154900,20929996230,9000,9000,9000,9000,0
20230614,154800,20929996230,9000,9000,9000,9000,0
20230614,154700,20929996230,9000,9000,9000,9000,0
20230614,154600,20929996230,9000,9000,9000,9000,0
20230614,154500,20929996230,9000,9000,9000,9000,0
20230614,154400,20929996230,9000,9000,9000,9000,0
20230614,154300,20929996230,9000,9000,9000,9000,0
20230614,154200,20929996230,9000,9000,9000,9000,0
20230614,154100,20929996230,9000,9000,9000,9000,0
20230614,154000,20929996230,9000,9000,9000,9000,0
20230614,153900,20929996230,9000,9000,9000,9000,0
20230614,153800,20929996230,9000,9000,9000,9000,18583
20230614,153700,20929996230,9000,9000,9000,9000,0
20230614,153600,20929996230,9000,9000,9000,9000,0
20230614,153500,20929996230,9000,9000,9000,9000,0
20230614,153400,20929996230,9000,9000,9000,9000,0
20230614,153300,20929996230,9000,9000,9000,9000,0
20230614,153200,20929996230,9000,9000,9000,9000,0
20230614,153100,20929996230,9000,9000,9000,9000,0
20230614,153000,20929996230,9000,9000,9000,9000,18583
20230614,152900,20762749230,9020,9020,9020,9020,0
20230614,152800,20762749230,9020,9020,9020,9020,0
20230614,152700,20762749230,9020,9020,9020,9020,0
20230614,152600,20762749230,9020,9020,9020,9020,0
20230614,152500,20762749230,9020,9020,9020,9020,0
20230614,152400,20762749230,9020,9020,9020,9020,0
20230614,152300,20762749230,9020,9020,9020,9020,0
20230614,152200,20762749230,9020,9020,9020,9020,0
20230614,152100,20762749230,9020,9020,9020,9020,0
20230614,152000,20762749230,9020,9020,9020,9020,0
20230614,151900,20762749230,9020,9000,9020,9000,3036
20230614,151800,20735408310,9000,8990,9000,8990,2645
20230614,151700,20711606620,9000,8980,9000,8980,5947
20230614,151600,20658171990,8980,8980,8980,8970,2658
20230614,151500,20634305700,8980,8980,8980,8970,1012
20230614,151400,20625218660,8980,8980,8980,8970,3764
20230614,151300,20591428550,8980,8970,8980,8970,2024
20230614,151200,20573255040,8970,8990,8990,8970,7308
20230614,151100,20507615660,9000,8990,9000,8990,2618
20230614,151000,20484072890,9000,9000,9000,8990,1666
20230614,150900,20469081890,9000,8980,9000,8980,4056
20230614,150800,20432619940,9000,9000,9000,8980,4867
20230614,150700,20388829810,9000,9000,9010,8970,6523
20230614,150600,20330171810,8990,9000,9000,8970,878
20230614,150500,20322279760,9000,8990,9000,8990,1996
20230614,150400,20304317020,9000,8980,9000,8970,3194
20230614,150300,20275609240,8990,9000,9000,8980,5270
20230614,150200,20228224970,9000,8970,9000,8960,4994
20230614,150100,20183331780,8970,8960,8970,8950,5930
20230614,150000,20130163350,8960,8970,8970,8950,618
20230614,145900,20124628070,8960,8960,8970,8950,3779
20230614,145800,20090792210,8950,8960,8970,8950,4337
20230614,145700,20051912750,8970,8970,8970,8950,2076
20230614,145600,20033318290,8950,8970,8970,8950,2390
20230614,145500,20011924730,8950,8940,8950,8940,1070
20230614,145400,20002356410,8940,8930,8940,8920,2480
20230614,145300,19980210700,8930,8930,8940,8930,2065
20230614,145200,19961768160,8920,8940,8940,8920,6139
20230614,145100,19906954760,8940,8940,8950,8940,7298
20230614,145000,19841709210,8940,8930,8950,8930,4369
20230614,144900,19802658930,8930,8920,8930,8910,1121
20230614,144800,19792656930,8920,8940,8940,8910,26645
20230614,144700,19554831020,8940,8970,8970,8940,5409
20230614,144600,19506456260,8970,8950,8970,8940,7632
20230614,144500,19438147840,8950,8970,8970,8950,3298
20230614,144400,19408614040,8960,8950,8960,8950,3603
20230614,144300,19376367030,8970,8960,8980,8960,794
20230614,144200,19369247750,8970,8960,8970,8960,468
20230614,144100,19365054450,8960,8960,8960,8950,3039
20230614,144000,19337838690,8960,8970,8970,8950,5552
20230614,143900,19288080030,8980,8980,8980,8960,439
20230614,143800,19284140030,8980,8980,8980,8960,667
20230614,143700,19278157970,8980,8990,9000,8960,5851
20230614,143600,19225647080,8990,8990,9000,8990,551
20230614,143500,19220693460,8990,8990,8990,8990,1282
20230614,143400,19209168280,9000,9000,9000,8990,3329
20230614,143300,19179208610,9010,9020,9020,9010,2198
20230614,143200,19159403430,9010,9020,9020,9010,474
20230614,143100,19155129570,9020,9040,9040,9020,1110
20230614,143000,19145111430,9040,9020,9040,9020,1003
20230614,142900,19136054250,9020,9030,9040,9020,1878
20230614,142800,19119103160,9030,9030,9040,9030,1177
20230614,142700,19108468890,9030,9050,9060,9030,1928
20230614,142600,19091028160,9060,9000,9060,9000,6700
20230614,142500,19030577090,8990,8990,8990,8980,1467
20230614,142400,19017389050,8980,8980,8990,8980,258
20230614,142300,19015070690,8980,8990,8990,8980,722
20230614,142200,19008587110,8980,9000,9000,8980,393
20230614,142100,19005056060,8990,8990,9000,8990,1890
20230614,142000,18988064850,8990,8970,8990,8970,615
20230614,141900,18982541790,8950,8950,8950,8950,56
20230614,141800,18982040590,8950,8960,8970,8950,2403
20230614,141700,18960509380,8940,8940,8950,8940,1301
20230614,141600,18948878340,8940,8940,8970,8930,5861
20230614,141500,18896478670,8940,8950,8950,8940,2311
20230614,141400,18875805850,8950,8950,8950,8930,6275
20230614,141300,18819736050,8940,8950,8970,8930,7273
20230614,141200,18754733520,8950,8970,8970,8940,1924
20230614,141100,18737508500,8960,8940,8960,8940,3967
20230614,141000,18702008660,8940,8950,8950,8940,545
20230614,140900,18697136150,8950,8950,8950,8940,4689
20230614,140800,18655171040,8960,8950,8960,8950,1811
20230614,140700,18638952010,8960,8960,8970,8960,4537
20230614,140600,18598300470,8960,8960,8970,8960,1864
20230614,140500,18581590850,8960,8970,8970,8960,2013
20230614,140400,18563536570,8970,8980,8980,8960,3530
20230614,140300,18531872650,8980,8990,9000,8970,1805
20230614,140200,18515658660,8990,8980,9000,8980,2862
20230614,140100,18489930450,8980,8970,8980,8960,2420
20230614,140000,18468223010,8970,8980,8980,8960,1612
20230614,135900,18453761910,8980,8990,8990,8980,850
20230614,135800,18446125090,8970,8980,8980,8960,2130
20230614,135700,18427027530,8980,8980,8990,8970,321
20230614,135600,18424146730,8990,8980,8990,8970,3123
20230614,135500,18396125670,8980,8990,9000,8980,1898
20230614,135400,18379064490,8990,9000,9000,8990,4423
20230614,135300,18339296810,9000,8990,9000,8980,2988
20230614,135200,18312437100,8980,8970,8990,8970,771
20230614,135100,18305517810,8970,8970,9000,8970,2354
20230614,135000,18284389070,8980,8990,8990,8970,2542
20230614,134900,18261560860,8990,8960,8990,8960,2412
20230614,134800,18239906600,8970,8950,8980,8940,2114
20230614,134700,18220981130,8950,8960,8960,8950,1918
20230614,134600,18203810720,8950,8930,8960,8930,2891
20230614,134500,18177938810,8930,8950,8950,8920,4385
20230614,134400,18138788340,8940,8980,8980,8940,2748
20230614,134300,18114191190,8980,8940,8990,8940,3326
20230614,134200,18084425960,8950,8990,8990,8940,10908
20230614,134100,17986713460,8990,8990,8990,8980,600
20230614,134000,17981319860,8980,9000,9000,8980,4136
20230614,133900,17944152070,9000,9010,9010,8990,2650
20230614,133800,17920296720,9020,9010,9030,9010,1120
20230614,133700,17910200550,9010,9000,9020,9000,591
20230614,133600,17904872810,9000,8990,9010,8990,1489
20230614,133500,17891472360,9000,9000,9000,9000,3974
20230614,133400,17855706360,9000,9030,9030,9000,6882
20230614,133300,17793685930,9030,9040,9070,9020,4622
20230614,133200,17751884250,9040,9080,9080,9040,9788
20230614,133100,17663332970,9080,9040,9100,9040,12860
20230614,133000,17546639670,9040,9020,9050,8950,15303
20230614,132900,17408847050,9020,8920,9150,8920,76508
20230614,132800,16720291060,8920,8930,8930,8920,2237
20230614,132700,16700332470,8920,8920,8930,8920,5428
20230614,132600,16651914700,8920,8930,8930,8910,2956
20230614,132500,16625540970,8920,8930,8930,8920,3731
20230614,132400,16592227370,8930,8940,8940,8920,6079
20230614,132300,16537959490,8920,8940,8940,8920,670
20230614,132200,16531977300,8910,8900,8920,8900,3129
20230614,132100,16504102550,8920,8910,8940,8900,6863
20230614,132000,16442966850,8910,8920,8920,8900,4966
20230614,131900,16398702850,8920,8940,8940,8890,7146
20230614,131800,16335130670,8940,8950,8950,8890,48714
20230614,131700,15901312910,8920,8940,8940,8910,3010
20230614,131600,15874462090,8920,8950,8960,8900,17485
20230614,131500,15718387370,8960,8980,8980,8950,14991
20230614,131400,15584042260,8980,8990,8990,8980,5612
20230614,131300,15533645450,8990,8980,8990,8980,2046
20230614,131200,15515262890,8980,8990,9000,8980,2190
20230614,131100,15495578070,8990,8990,9000,8980,6490
20230614,131000,15437243740,8990,8990,9000,8990,1561
20230614,130900,15423199780,9000,9020,9020,8990,1067
20230614,130800,15413601830,9020,9000,9030,8990,673
20230614,130700,15407545590,9000,9040,9040,9000,6316
20230614,130600,15350610220,9040,9040,9060,9020,4926
20230614,130500,15306098310,9040,9010,9040,9010,3059
20230614,130400,15278515830,9000,9000,9010,9000,1987
20230614,130300,15260632720,9000,8980,9010,8980,2604
20230614,130200,15237220040,8980,8980,8980,8970,2399
20230614,130100,15215695930,8970,8960,8990,8960,3470
20230614,130000,15184564660,8980,8960,8980,8950,2439
20230614,125900,15162711970,8930,8920,8960,8900,16249
20230614,125800,15017757690,8920,8950,8950,8920,7883
20230614,125700,14947340870,8940,8970,8970,8940,13516
20230614,125600,14826350740,8970,9000,9000,8960,25473
20230614,125500,14597659670,8990,9010,9010,8990,14415
20230614,125400,14467929640,9010,9010,9010,9000,3598
20230614,125300,14435526100,9000,9010,9020,9000,626
20230614,125200,14429886310,9010,9000,9010,9000,1989
20230614,125100,14411972680,9000,9010,9020,9000,6715
20230614,125000,14351531350,9000,9010,9020,9000,26221
20230614,124900,14115411700,9010,9010,9020,9010,4106
20230614,124800,14078405900,9020,9020,9020,9010,2142
20230614,124700,14059091350,9020,9040,9040,9010,9421
20230614,124600,13974081480,9030,9040,9040,9030,3540
20230614,124500,13942102310,9050,9060,9060,9040,7873
20230614,124400,13870895950,9070,9070,9070,9050,4533
20230614,124300,13829837900,9070,9070,9070,9060,762
20230614,124200,13822928560,9070,9070,9070,9050,7326
20230614,124100,13756498240,9050,9050,9060,9050,1749
20230614,124000,13740668540,9050,9050,9050,9040,464
20230614,123900,13736472290,9040,9050,9070,9040,1456
20230614,123800,13723297730,9050,9070,9070,9040,4504
20230614,123700,13682546140,9070,9070,9070,9060,2241
20230614,123600,13662230170,9060,9070,9070,9060,1722
20230614,123500,13646616630,9070,9070,9090,9060,1475
20230614,123400,13633241590,9060,9060,9070,9060,1145
20230614,123300,13622866860,9060,9060,9060,9050,3226
20230614,123200,13593655100,9050,9060,9060,9050,423
20230614,123100,13589826260,9060,9070,9070,9060,1095
20230614,123000,13579903800,9070,9070,9070,9060,1282
20230614,122900,13568287800,9070,9070,9070,9060,622
20230614,122800,13562650190,9070,9100,9110,9060,5586
20230614,122700,13511908910,9110,9080,9110,9080,5301
20230614,122600,13463677300,9080,9050,9080,9050,3535
20230614,122500,13431641110,9060,9050,9060,9050,4121
20230614,122400,13394322320,9050,9060,9060,9050,4243
20230614,122300,13355893750,9060,9050,9070,9050,3876
20230614,122200,13320773320,9050,9050,9060,9050,2387
20230614,122100,13299159060,9050,9040,9060,9040,752
20230614,122000,13292354310,9040,9030,9040,9030,1168
20230614,121900,13281801620,9030,9030,9030,9020,4196
20230614,121800,13243926780,9030,9040,9040,9010,14584
20230614,121700,13112352120,9040,9040,9040,9030,2758
20230614,121600,13087437790,9030,9050,9050,9030,4671
20230614,121500,13045229760,9050,9040,9050,9040,6537
20230614,121400,12986122360,9040,9070,9070,9040,6083
20230614,121300,12931058050,9060,9060,9070,9050,1432
20230614,121200,12918088710,9060,9070,9070,9060,3703
20230614,121100,12884536510,9070,9070,9080,9060,3486
20230614,121000,12852918430,9070,9070,9080,9060,2432
20230614,120900,12830864240,9070,9060,9070,9050,4713
20230614,120800,12788200960,9060,9060,9070,9050,1975
20230614,120700,12770309990,9050,9060,9070,9050,7332
20230614,120600,12703854070,9070,9070,9070,9060,1951
20230614,120500,12686169080,9080,9070,9080,9070,1812
20230614,120400,12669728040,9080,9050,9080,9050,2958
20230614,120300,12642916910,9050,9060,9060,9050,3510
20230614,120200,12611148370,9060,9060,9070,9040,5980
20230614,120100,12557046470,9070,9020,9080,9010,3811
20230614,120000,12522617430,9040,9040,9040,9000,39277
20230614,115900,12168640400,9040,9040,9050,9030,8106
20230614,115800,12095363440,9040,9070,9070,9040,8806
20230614,115700,12015656800,9070,9090,9090,9060,12656
20230614,115600,11900780070,9100,9120,9120,9050,5348
20230614,115500,11852368490,9060,9090,9120,9060,23677
20230614,115400,11637101360,9090,9100,9100,9080,15012
20230614,115300,11500569900,9100,9130,9130,9090,41789
20230614,115200,11119996830,9140,9130,9140,9120,3045
20230614,115100,11092202810,9130,9140,9140,9120,4404
20230614,115000,11052021060,9140,9140,9150,9110,43805
20230614,114900,10652366120,9140,9160,9160,9140,6292
20230614,114800,10594782840,9160,9160,9160,9150,2555
20230614,114700,10571393690,9160,9160,9160,9160,4296
20230614,114600,10532042330,9160,9160,9170,9150,3597
20230614,114500,10499104680,9160,9160,9160,9150,641
20230614,114400,10493234560,9160,9140,9160,9140,1475
20230614,114300,10479734240,9140,9160,9170,9130,33392
20230614,114200,10174340800,9160,9170,9170,9160,10221
20230614,114100,10080712670,9170,9160,9170,9160,3534
20230614,114000,10048314270,9170,9180,9190,9160,3481
20230614,113900,10016379870,9180,9170,9180,9170,1153
20230614,113800,10005800230,9170,9180,9180,9170,3612
20230614,113700,9972668300,9180,9200,9200,9180,4632
20230614,113600,9930097000,9200,9190,9200,9190,2153
20230614,113500,9910299040,9190,9190,9190,9180,2961
20230614,113400,9883112790,9180,9180,9200,9180,1405
20230614,113300,9870212770,9180,9200,9200,9180,1263
20230614,113200,9858616040,9200,9190,9200,9180,506
20230614,113100,9853967410,9190,9200,9200,9190,2001
20230614,113000,9835574060,9200,9200,9200,9190,5500
20230614,112900,9784986450,9200,9220,9220,9200,3076
20230614,112800,9756665270,9220,9240,9240,9220,2820
20230614,112700,9730651370,9240,9240,9240,9230,1799
20230614,112600,9714041310,9240,9240,9240,9240,188
20230614,112500,9712304190,9210,9220,9240,9210,4433
20230614,112400,9671446930,9220,9230,9230,9220,573
20230614,112300,9666161770,9230,9240,9240,9230,623
20230614,112200,9660406300,9220,9210,9240,9210,1917
20230614,112100,9642742070,9210,9240,9240,9210,794
20230614,112000,9635417840,9220,9220,9220,9210,1533
20230614,111900,9621288960,9220,9210,9220,9200,1422
20230614,111800,9608197010,9200,9200,9210,9200,2994
20230614,111700,9580650030,9210,9220,9220,9200,1438
20230614,111600,9567416310,9200,9210,9220,9200,1238
20230614,111500,9556017390,9220,9210,9220,9200,3772
20230614,111400,9521247460,9210,9220,9220,9210,8777
20230614,111300,9440349110,9240,9250,9250,9220,1596
20230614,111200,9425607320,9250,9220,9260,9220,3036
20230614,111100,9397562220,9220,9210,9220,9200,3067
20230614,111000,9369294940,9210,9210,9220,9200,2339
20230614,110900,9347760260,9210,9210,9210,9210,1188
20230614,110800,9336818780,9210,9200,9210,9200,1331
20230614,110700,9324571020,9210,9210,9210,9200,801
20230614,110600,9317198840,9210,9200,9210,9190,2688
20230614,110500,9292475090,9200,9200,9200,9200,280
20230614,110400,9289899090,9200,9180,9200,9180,508
20230614,110300,9285235410,9180,9200,9200,9180,1300
20230614,110200,9273296370,9200,9200,9200,9190,1923
20230614,110100,9255618690,9200,9190,9200,9180,2454
20230614,110000,9233072640,9190,9190,9190,9180,1753
20230614,105900,9216968940,9190,9180,9200,9180,727
20230614,105800,9210289330,9180,9180,9190,9170,5825
20230614,105700,9156781620,9180,9180,9190,9180,2203
20230614,105600,9136554020,9180,9180,9190,9180,356
20230614,105500,9133285720,9180,9190,9190,9180,2977
20230614,105400,9105956010,9190,9180,9200,9170,2326
20230614,105300,9084584710,9170,9170,9180,9170,509
20230614,105200,9079914760,9170,9170,9180,9170,3040
20230614,105100,9052037950,9170,9170,9180,9170,1571
20230614,105000,9037630670,9180,9180,9180,9170,2983
20230614,104900,9010266080,9180,9180,9180,9170,2345
20230614,104800,8988742690,9180,9200,9200,9180,376
20230614,104700,8985288120,9200,9190,9200,9170,2314
20230614,104600,8964041130,9190,9180,9200,9170,1053
20230614,104500,8954368140,9200,9180,9200,9170,1987
20230614,104400,8936130540,9170,9170,9170,9170,899
20230614,104300,8927886710,9170,9170,9170,9150,4327
20230614,104200,8888260350,9160,9160,9170,9160,2699
20230614,104100,8863537350,9160,9170,9170,9160,1723
20230614,104000,8847752080,9170,9180,9180,9160,713
20230614,103900,8841219160,9160,9180,9180,9160,10325
20230614,103800,8746618930,9180,9180,9180,9170,2941
20230614,103700,8719647950,9180,9180,9190,9170,3078
20230614,103600,8691404830,9180,9200,9200,9180,333
20230614,103500,8688344450,9190,9200,9210,9180,2210
20230614,103400,8668041680,9190,9210,9210,9190,1698
20230614,103300,8652425220,9190,9200,9210,9190,4175
20230614,103200,8614041440,9200,9190,9200,9190,528
20230614,103100,8609185820,9200,9200,9200,9190,3199
20230614,103000,8579761900,9200,9170,9200,9170,2731
20230614,102900,8554659590,9170,9190,9190,9170,2249
20230614,102800,8534009030,9190,9170,9200,9170,1674
20230614,102700,8518622190,9170,9170,9180,9160,3643
20230614,102600,8485224650,9170,9170,9190,9160,2828
20230614,102500,8459309880,9160,9190,9190,9160,10154
20230614,102400,8366155030,9180,9200,9200,9180,407
20230614,102300,8362414200,9160,9190,9200,9160,9319
20230614,102200,8276890970,9190,9200,9200,9190,2762
20230614,102100,8251496980,9200,9190,9210,9180,1979
20230614,102000,8233314310,9180,9170,9200,9170,2300
20230614,101900,8212187990,9170,9190,9200,9170,11122
20230614,101800,8110108700,9190,9200,9200,9190,7289
20230614,101700,8043118070,9190,9200,9210,9190,2803
20230614,101600,8017349680,9200,9220,9220,9200,3997
20230614,101500,7980571790,9220,9230,9230,9200,1602
20230614,101400,7965812900,9240,9230,9240,9200,2096
20230614,101300,7946513410,9230,9250,9250,9200,7836
20230614,101200,7874218270,9250,9270,9270,9250,365
20230614,101100,7870840300,9270,9240,9270,9240,1188
20230614,101000,7859855650,9240,9220,9270,9220,3811
20230614,100900,7824645100,9220,9240,9240,9220,908
20230614,100800,7816264760,9240,9250,9260,9240,1623
20230614,100700,7801254200,9250,9240,9270,9240,1199
20230614,100600,7790162150,9240,9270,9280,9240,1943
20230614,100500,7772162750,9270,9270,9280,9270,2045
20230614,100400,7753201230,9270,9250,9270,9240,1485
20230614,100300,7739458960,9250,9240,9260,9240,1918
20230614,100200,7721721970,9240,9190,9250,9180,14906
20230614,100100,7584551380,9180,9180,9200,9180,2186
20230614,100000,7564478190,9170,9200,9220,9170,9986
20230614,095900,7472685450,9200,9210,9210,9200,3842
20230614,095800,7437314940,9210,9200,9210,9190,1097
20230614,095700,7427230260,9200,9200,9210,9190,2471
20230614,095600,7404499900,9190,9220,9230,9190,4049
20230614,095500,7367215040,9240,9240,9240,9220,2208
20230614,095400,7346856860,9240,9270,9270,9230,4682
20230614,095300,7303562330,9260,9260,9270,9260,983
20230614,095200,7294456760,9250,9250,9260,9230,1645
20230614,095100,7279235710,9250,9210,9250,9210,3206
20230614,095000,7249626480,9200,9180,9220,9180,1779
20230614,094900,7233257010,9180,9150,9190,9150,6431
20230614,094800,7174307590,9160,9170,9170,9150,15203
20230614,094700,7035089670,9160,9200,9210,9160,16614
20230614,094600,6882648000,9200,9200,9210,9190,5316
20230614,094500,6833748000,9210,9210,9240,9200,10706
20230614,094400,6735192700,9210,9220,9230,9210,6768
20230614,094300,6672816360,9220,9240,9260,9220,3400
20230614,094200,6641421880,9240,9210,9260,9210,5456
20230614,094100,6591125510,9210,9260,9270,9200,32909
20230614,094000,6287776700,9260,9260,9270,9250,5597
20230614,093900,6235959300,9260,9290,9290,9260,3421
20230614,093800,6204221570,9300,9330,9330,9290,7741
20230614,093700,6132201280,9330,9310,9330,9300,6457
20230614,093600,6072079100,9300,9350,9350,9300,15214
20230614,093500,5930170130,9350,9330,9350,9320,3167
20230614,093400,5900601910,9330,9380,9380,9320,9469
20230614,093300,5812138900,9370,9330,9380,9330,12417
20230614,093200,5695957550,9340,9310,9350,9310,4289
20230614,093100,5655936840,9300,9320,9330,9300,4309
20230614,093000,5615803360,9300,9290,9320,9290,4750
20230614,092900,5571586700,9290,9230,9300,9230,7553
20230614,092800,5501601650,9250,9240,9250,9220,8211
20230614,092700,5425802490,9250,9250,9260,9240,13219
20230614,092600,5303525330,9250,9260,9270,9250,7218
20230614,092500,5236729800,9260,9280,9280,9260,7509
20230614,092400,5167163910,9280,9260,9300,9260,13726
20230614,092300,5039950610,9270,9310,9310,9260,12770
20230614,092200,4921448550,9300,9330,9340,9300,14599
20230614,092100,4785387570,9340,9350,9360,9330,11006
20230614,092000,4682575530,9350,9360,9360,9340,5383
20230614,091900,4632257260,9370,9320,9370,9320,3514
20230614,091800,4599407580,9310,9370,9390,9310,8108
20230614,091700,4523567900,9380,9330,9450,9330,35307
20230614,091600,4191305630,9360,9380,9390,9300,20280
20230614,091500,4001829080,9390,9390,9400,9370,12702
20230614,091400,3882583820,9400,9400,9410,9370,11273
20230614,091300,3776742740,9410,9440,9450,9380,31175
20230614,091200,3482879010,9440,9330,9440,9320,15816
20230614,091100,3334400180,9320,9270,9330,9270,6553
20230614,091000,3273435290,9270,9270,9290,9260,12943
20230614,090900,3153471800,9270,9250,9270,9230,6344
20230614,090800,3094803690,9250,9150,9260,9140,21244
20230614,090700,2899967310,9150,9180,9180,9130,24976
20230614,090600,2671272050,9180,9280,9290,9180,59694
20230614,090500,2120986900,9280,9250,9300,9250,30344
20230614,090400,1840022110,9250,9270,9300,9230,25047
20230614,090300,1608325100,9300,9250,9330,9240,27163
20230614,090200,1356630750,9250,9360,9360,9250,50443
20230614,090100,886107390,9350,9420,9450,9350,44628
20230614,090000,467118570,9420,9440,9440,9420,48656