KissMeData/084990/min/candle-20230614.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230614,220400,3060058060,7670,7670,7670,7670,5073
20230614,220300,3060058060,7670,7670,7670,7670,0
20230614,220200,3060058060,7670,7670,7670,7670,0
20230614,220100,3060058060,7670,7670,7670,7670,0
20230614,220000,3060058060,7670,7670,7670,7670,0
20230614,215900,3060058060,7670,7670,7670,7670,0
20230614,215800,3060058060,7670,7670,7670,7670,0
20230614,215700,3060058060,7670,7670,7670,7670,0
20230614,215600,3060058060,7670,7670,7670,7670,0
20230614,215500,3060058060,7670,7670,7670,7670,0
20230614,215400,3060058060,7670,7670,7670,7670,0
20230614,215300,3060058060,7670,7670,7670,7670,0
20230614,215200,3060058060,7670,7670,7670,7670,0
20230614,215100,3060058060,7670,7670,7670,7670,0
20230614,215000,3060058060,7670,7670,7670,7670,0
20230614,214900,3060058060,7670,7670,7670,7670,0
20230614,214800,3060058060,7670,7670,7670,7670,0
20230614,214700,3060058060,7670,7670,7670,7670,0
20230614,214600,3060058060,7670,7670,7670,7670,0
20230614,214500,3060058060,7670,7670,7670,7670,0
20230614,214400,3060058060,7670,7670,7670,7670,0
20230614,214300,3060058060,7670,7670,7670,7670,0
20230614,214200,3060058060,7670,7670,7670,7670,0
20230614,214100,3060058060,7670,7670,7670,7670,0
20230614,214000,3060058060,7670,7670,7670,7670,0
20230614,213900,3060058060,7670,7670,7670,7670,0
20230614,213800,3060058060,7670,7670,7670,7670,0
20230614,213700,3060058060,7670,7670,7670,7670,0
20230614,213600,3060058060,7670,7670,7670,7670,0
20230614,213500,3060058060,7670,7670,7670,7670,0
20230614,213400,3060058060,7670,7670,7670,7670,5073
20230614,213300,3060058060,7670,7670,7670,7670,0
20230614,213200,3060058060,7670,7670,7670,7670,0
20230614,213100,3060058060,7670,7670,7670,7670,0
20230614,213000,3060058060,7670,7670,7670,7670,0
20230614,212900,3060058060,7670,7670,7670,7670,0
20230614,212800,3060058060,7670,7670,7670,7670,0
20230614,212700,3060058060,7670,7670,7670,7670,0
20230614,212600,3060058060,7670,7670,7670,7670,0
20230614,212500,3060058060,7670,7670,7670,7670,0
20230614,212400,3060058060,7670,7670,7670,7670,0
20230614,212300,3060058060,7670,7670,7670,7670,0
20230614,212200,3060058060,7670,7670,7670,7670,0
20230614,212100,3060058060,7670,7670,7670,7670,0
20230614,212000,3060058060,7670,7670,7670,7670,0
20230614,211900,3060058060,7670,7670,7670,7670,0
20230614,211800,3060058060,7670,7670,7670,7670,0
20230614,211700,3060058060,7670,7670,7670,7670,0
20230614,211600,3060058060,7670,7670,7670,7670,0
20230614,211500,3060058060,7670,7670,7670,7670,0
20230614,211400,3060058060,7670,7670,7670,7670,0
20230614,211300,3060058060,7670,7670,7670,7670,0
20230614,211200,3060058060,7670,7670,7670,7670,0
20230614,211100,3060058060,7670,7670,7670,7670,0
20230614,211000,3060058060,7670,7670,7670,7670,0
20230614,210900,3060058060,7670,7670,7670,7670,0
20230614,210800,3060058060,7670,7670,7670,7670,0
20230614,210700,3060058060,7670,7670,7670,7670,0
20230614,210600,3060058060,7670,7670,7670,7670,0
20230614,210500,3060058060,7670,7670,7670,7670,0
20230614,210400,3060058060,7670,7670,7670,7670,5073
20230614,210300,3060058060,7670,7670,7670,7670,0
20230614,210200,3060058060,7670,7670,7670,7670,0
20230614,210100,3060058060,7670,7670,7670,7670,0
20230614,210000,3060058060,7670,7670,7670,7670,0
20230614,205900,3060058060,7670,7670,7670,7670,0
20230614,205800,3060058060,7670,7670,7670,7670,0
20230614,205700,3060058060,7670,7670,7670,7670,0
20230614,205600,3060058060,7670,7670,7670,7670,0
20230614,205500,3060058060,7670,7670,7670,7670,0
20230614,205400,3060058060,7670,7670,7670,7670,0
20230614,205300,3060058060,7670,7670,7670,7670,0
20230614,205200,3060058060,7670,7670,7670,7670,0
20230614,205100,3060058060,7670,7670,7670,7670,0
20230614,205000,3060058060,7670,7670,7670,7670,0
20230614,204900,3060058060,7670,7670,7670,7670,0
20230614,204800,3060058060,7670,7670,7670,7670,0
20230614,204700,3060058060,7670,7670,7670,7670,0
20230614,204600,3060058060,7670,7670,7670,7670,0
20230614,204500,3060058060,7670,7670,7670,7670,0
20230614,204400,3060058060,7670,7670,7670,7670,0
20230614,204300,3060058060,7670,7670,7670,7670,0
20230614,204200,3060058060,7670,7670,7670,7670,0
20230614,204100,3060058060,7670,7670,7670,7670,0
20230614,204000,3060058060,7670,7670,7670,7670,0
20230614,203900,3060058060,7670,7670,7670,7670,0
20230614,203800,3060058060,7670,7670,7670,7670,0
20230614,203700,3060058060,7670,7670,7670,7670,0
20230614,203600,3060058060,7670,7670,7670,7670,0
20230614,203500,3060058060,7670,7670,7670,7670,0
20230614,203400,3060058060,7670,7670,7670,7670,5073
20230614,203300,3060058060,7670,7670,7670,7670,0
20230614,203200,3060058060,7670,7670,7670,7670,0
20230614,203100,3060058060,7670,7670,7670,7670,0
20230614,203000,3060058060,7670,7670,7670,7670,0
20230614,202900,3060058060,7670,7670,7670,7670,0
20230614,202800,3060058060,7670,7670,7670,7670,0
20230614,202700,3060058060,7670,7670,7670,7670,0
20230614,202600,3060058060,7670,7670,7670,7670,0
20230614,202500,3060058060,7670,7670,7670,7670,0
20230614,202400,3060058060,7670,7670,7670,7670,0
20230614,202300,3060058060,7670,7670,7670,7670,0
20230614,202200,3060058060,7670,7670,7670,7670,0
20230614,202100,3060058060,7670,7670,7670,7670,0
20230614,202000,3060058060,7670,7670,7670,7670,0
20230614,201900,3060058060,7670,7670,7670,7670,0
20230614,201800,3060058060,7670,7670,7670,7670,0
20230614,201700,3060058060,7670,7670,7670,7670,0
20230614,201600,3060058060,7670,7670,7670,7670,0
20230614,201500,3060058060,7670,7670,7670,7670,0
20230614,201400,3060058060,7670,7670,7670,7670,0
20230614,201300,3060058060,7670,7670,7670,7670,0
20230614,201200,3060058060,7670,7670,7670,7670,0
20230614,201100,3060058060,7670,7670,7670,7670,0
20230614,201000,3060058060,7670,7670,7670,7670,0
20230614,200900,3060058060,7670,7670,7670,7670,0
20230614,200800,3060058060,7670,7670,7670,7670,0
20230614,200700,3060058060,7670,7670,7670,7670,0
20230614,200600,3060058060,7670,7670,7670,7670,0
20230614,200500,3060058060,7670,7670,7670,7670,0
20230614,200400,3060058060,7670,7670,7670,7670,5073
20230614,200300,3060058060,7670,7670,7670,7670,0
20230614,200200,3060058060,7670,7670,7670,7670,0
20230614,200100,3060058060,7670,7670,7670,7670,0
20230614,200000,3060058060,7670,7670,7670,7670,0
20230614,195900,3060058060,7670,7670,7670,7670,0
20230614,195800,3060058060,7670,7670,7670,7670,0
20230614,195700,3060058060,7670,7670,7670,7670,0
20230614,195600,3060058060,7670,7670,7670,7670,0
20230614,195500,3060058060,7670,7670,7670,7670,0
20230614,195400,3060058060,7670,7670,7670,7670,0
20230614,195300,3060058060,7670,7670,7670,7670,0
20230614,195200,3060058060,7670,7670,7670,7670,0
20230614,195100,3060058060,7670,7670,7670,7670,0
20230614,195000,3060058060,7670,7670,7670,7670,0
20230614,194900,3060058060,7670,7670,7670,7670,0
20230614,194800,3060058060,7670,7670,7670,7670,0
20230614,194700,3060058060,7670,7670,7670,7670,0
20230614,194600,3060058060,7670,7670,7670,7670,0
20230614,194500,3060058060,7670,7670,7670,7670,0
20230614,194400,3060058060,7670,7670,7670,7670,0
20230614,194300,3060058060,7670,7670,7670,7670,0
20230614,194200,3060058060,7670,7670,7670,7670,0
20230614,194100,3060058060,7670,7670,7670,7670,0
20230614,194000,3060058060,7670,7670,7670,7670,0
20230614,193900,3060058060,7670,7670,7670,7670,0
20230614,193800,3060058060,7670,7670,7670,7670,0
20230614,193700,3060058060,7670,7670,7670,7670,0
20230614,193600,3060058060,7670,7670,7670,7670,0
20230614,193500,3060058060,7670,7670,7670,7670,0
20230614,193400,3060058060,7670,7670,7670,7670,5073
20230614,193300,3060058060,7670,7670,7670,7670,0
20230614,193200,3060058060,7670,7670,7670,7670,0
20230614,193100,3060058060,7670,7670,7670,7670,0
20230614,193000,3060058060,7670,7670,7670,7670,0
20230614,192900,3060058060,7670,7670,7670,7670,0
20230614,192800,3060058060,7670,7670,7670,7670,0
20230614,192700,3060058060,7670,7670,7670,7670,0
20230614,192600,3060058060,7670,7670,7670,7670,0
20230614,192500,3060058060,7670,7670,7670,7670,0
20230614,192400,3060058060,7670,7670,7670,7670,0
20230614,192300,3060058060,7670,7670,7670,7670,0
20230614,192200,3060058060,7670,7670,7670,7670,0
20230614,192100,3060058060,7670,7670,7670,7670,0
20230614,192000,3060058060,7670,7670,7670,7670,0
20230614,191900,3060058060,7670,7670,7670,7670,0
20230614,191800,3060058060,7670,7670,7670,7670,0
20230614,191700,3060058060,7670,7670,7670,7670,0
20230614,191600,3060058060,7670,7670,7670,7670,0
20230614,191500,3060058060,7670,7670,7670,7670,0
20230614,191400,3060058060,7670,7670,7670,7670,0
20230614,191300,3060058060,7670,7670,7670,7670,0
20230614,191200,3060058060,7670,7670,7670,7670,0
20230614,191100,3060058060,7670,7670,7670,7670,0
20230614,191000,3060058060,7670,7670,7670,7670,0
20230614,190900,3060058060,7670,7670,7670,7670,0
20230614,190800,3060058060,7670,7670,7670,7670,0
20230614,190700,3060058060,7670,7670,7670,7670,0
20230614,190600,3060058060,7670,7670,7670,7670,0
20230614,190500,3060058060,7670,7670,7670,7670,0
20230614,190400,3060058060,7670,7670,7670,7670,5073
20230614,190300,3060058060,7670,7670,7670,7670,0
20230614,190200,3060058060,7670,7670,7670,7670,0
20230614,190100,3060058060,7670,7670,7670,7670,0
20230614,190000,3060058060,7670,7670,7670,7670,0
20230614,185900,3060058060,7670,7670,7670,7670,0
20230614,185800,3060058060,7670,7670,7670,7670,0
20230614,185700,3060058060,7670,7670,7670,7670,0
20230614,185600,3060058060,7670,7670,7670,7670,0
20230614,185500,3060058060,7670,7670,7670,7670,0
20230614,185400,3060058060,7670,7670,7670,7670,0
20230614,185300,3060058060,7670,7670,7670,7670,0
20230614,185200,3060058060,7670,7670,7670,7670,0
20230614,185100,3060058060,7670,7670,7670,7670,0
20230614,185000,3060058060,7670,7670,7670,7670,0
20230614,184900,3060058060,7670,7670,7670,7670,0
20230614,184800,3060058060,7670,7670,7670,7670,0
20230614,184700,3060058060,7670,7670,7670,7670,0
20230614,184600,3060058060,7670,7670,7670,7670,0
20230614,184500,3060058060,7670,7670,7670,7670,0
20230614,184400,3060058060,7670,7670,7670,7670,0
20230614,184300,3060058060,7670,7670,7670,7670,0
20230614,184200,3060058060,7670,7670,7670,7670,0
20230614,184100,3060058060,7670,7670,7670,7670,0
20230614,184000,3060058060,7670,7670,7670,7670,0
20230614,183900,3060058060,7670,7670,7670,7670,0
20230614,183800,3060058060,7670,7670,7670,7670,0
20230614,183700,3060058060,7670,7670,7670,7670,0
20230614,183600,3060058060,7670,7670,7670,7670,0
20230614,183500,3060058060,7670,7670,7670,7670,0
20230614,183400,3060058060,7670,7670,7670,7670,5073
20230614,183300,3060058060,7670,7670,7670,7670,0
20230614,183200,3060058060,7670,7670,7670,7670,0
20230614,183100,3060058060,7670,7670,7670,7670,0
20230614,183000,3060058060,7670,7670,7670,7670,0
20230614,182900,3060058060,7670,7670,7670,7670,0
20230614,182800,3060058060,7670,7670,7670,7670,0
20230614,182700,3060058060,7670,7670,7670,7670,0
20230614,182600,3060058060,7670,7670,7670,7670,0
20230614,182500,3060058060,7670,7670,7670,7670,0
20230614,182400,3060058060,7670,7670,7670,7670,0
20230614,182300,3060058060,7670,7670,7670,7670,0
20230614,182200,3060058060,7670,7670,7670,7670,0
20230614,182100,3060058060,7670,7670,7670,7670,0
20230614,182000,3060058060,7670,7670,7670,7670,0
20230614,181900,3060058060,7670,7670,7670,7670,0
20230614,181800,3060058060,7670,7670,7670,7670,0
20230614,181700,3060058060,7670,7670,7670,7670,0
20230614,181600,3060058060,7670,7670,7670,7670,0
20230614,181500,3060058060,7670,7670,7670,7670,0
20230614,181400,3060058060,7670,7670,7670,7670,0
20230614,181300,3060058060,7670,7670,7670,7670,0
20230614,181200,3060058060,7670,7670,7670,7670,0
20230614,181100,3060058060,7670,7670,7670,7670,0
20230614,181000,3060058060,7670,7670,7670,7670,0
20230614,180900,3060058060,7670,7670,7670,7670,0
20230614,180800,3060058060,7670,7670,7670,7670,0
20230614,180700,3060058060,7670,7670,7670,7670,0
20230614,180600,3060058060,7670,7670,7670,7670,0
20230614,180500,3060058060,7670,7670,7670,7670,0
20230614,180400,3060058060,7670,7670,7670,7670,5073
20230614,180300,3060058060,7670,7670,7670,7670,0
20230614,180200,3060058060,7670,7670,7670,7670,0
20230614,180100,3060058060,7670,7670,7670,7670,0
20230614,180000,3060058060,7670,7670,7670,7670,0
20230614,175900,3060058060,7670,7670,7670,7670,0
20230614,175800,3060058060,7670,7670,7670,7670,0
20230614,175700,3060058060,7670,7670,7670,7670,0
20230614,175600,3060058060,7670,7670,7670,7670,0
20230614,175500,3060058060,7670,7670,7670,7670,0
20230614,175400,3060058060,7670,7670,7670,7670,0
20230614,175300,3060058060,7670,7670,7670,7670,0
20230614,175200,3060058060,7670,7670,7670,7670,0
20230614,175100,3060058060,7670,7670,7670,7670,0
20230614,175000,3060058060,7670,7670,7670,7670,0
20230614,174900,3060058060,7670,7670,7670,7670,0
20230614,174800,3060058060,7670,7670,7670,7670,0
20230614,174700,3060058060,7670,7670,7670,7670,0
20230614,174600,3060058060,7670,7670,7670,7670,0
20230614,174500,3060058060,7670,7670,7670,7670,0
20230614,174400,3060058060,7670,7670,7670,7670,0
20230614,174300,3060058060,7670,7670,7670,7670,0
20230614,174200,3060058060,7670,7670,7670,7670,0
20230614,174100,3060058060,7670,7670,7670,7670,0
20230614,174000,3060058060,7670,7670,7670,7670,0
20230614,173900,3060058060,7670,7670,7670,7670,0
20230614,173800,3060058060,7670,7670,7670,7670,0
20230614,173700,3060058060,7670,7670,7670,7670,0
20230614,173600,3060058060,7670,7670,7670,7670,0
20230614,173500,3060058060,7670,7670,7670,7670,0
20230614,173400,3060058060,7670,7670,7670,7670,5073
20230614,173300,3060058060,7670,7670,7670,7670,0
20230614,173200,3060058060,7670,7670,7670,7670,0
20230614,173100,3060058060,7670,7670,7670,7670,0
20230614,173000,3060058060,7670,7670,7670,7670,0
20230614,172900,3060058060,7670,7670,7670,7670,0
20230614,172800,3060058060,7670,7670,7670,7670,0
20230614,172700,3060058060,7670,7670,7670,7670,0
20230614,172600,3060058060,7670,7670,7670,7670,0
20230614,172500,3060058060,7670,7670,7670,7670,0
20230614,172400,3060058060,7670,7670,7670,7670,0
20230614,172300,3060058060,7670,7670,7670,7670,0
20230614,172200,3060058060,7670,7670,7670,7670,0
20230614,172100,3060058060,7670,7670,7670,7670,0
20230614,172000,3060058060,7670,7670,7670,7670,0
20230614,171900,3060058060,7670,7670,7670,7670,0
20230614,171800,3060058060,7670,7670,7670,7670,0
20230614,171700,3060058060,7670,7670,7670,7670,0
20230614,171600,3060058060,7670,7670,7670,7670,0
20230614,171500,3060058060,7670,7670,7670,7670,0
20230614,171400,3060058060,7670,7670,7670,7670,0
20230614,171300,3060058060,7670,7670,7670,7670,0
20230614,171200,3060058060,7670,7670,7670,7670,0
20230614,171100,3060058060,7670,7670,7670,7670,0
20230614,171000,3060058060,7670,7670,7670,7670,0
20230614,170900,3060058060,7670,7670,7670,7670,0
20230614,170800,3060058060,7670,7670,7670,7670,0
20230614,170700,3060058060,7670,7670,7670,7670,0
20230614,170600,3060058060,7670,7670,7670,7670,0
20230614,170500,3060058060,7670,7670,7670,7670,0
20230614,170400,3060058060,7670,7670,7670,7670,5073
20230614,170300,3060058060,7670,7670,7670,7670,0
20230614,170200,3060058060,7670,7670,7670,7670,0
20230614,170100,3060058060,7670,7670,7670,7670,0
20230614,170000,3060058060,7670,7670,7670,7670,0
20230614,165900,3060058060,7670,7670,7670,7670,0
20230614,165800,3060058060,7670,7670,7670,7670,0
20230614,165700,3060058060,7670,7670,7670,7670,0
20230614,165600,3060058060,7670,7670,7670,7670,0
20230614,165500,3060058060,7670,7670,7670,7670,0
20230614,165400,3060058060,7670,7670,7670,7670,0
20230614,165300,3060058060,7670,7670,7670,7670,0
20230614,165200,3060058060,7670,7670,7670,7670,0
20230614,165100,3060058060,7670,7670,7670,7670,0
20230614,165000,3060058060,7670,7670,7670,7670,0
20230614,164900,3060058060,7670,7670,7670,7670,0
20230614,164800,3060058060,7670,7670,7670,7670,0
20230614,164700,3060058060,7670,7670,7670,7670,0
20230614,164600,3060058060,7670,7670,7670,7670,0
20230614,164500,3060058060,7670,7670,7670,7670,0
20230614,164400,3060058060,7670,7670,7670,7670,0
20230614,164300,3060058060,7670,7670,7670,7670,0
20230614,164200,3060058060,7670,7670,7670,7670,0
20230614,164100,3060058060,7670,7670,7670,7670,0
20230614,164000,3060058060,7670,7670,7670,7670,0
20230614,163900,3060058060,7670,7670,7670,7670,0
20230614,163800,3060058060,7670,7670,7670,7670,0
20230614,163700,3060058060,7670,7670,7670,7670,0
20230614,163600,3060058060,7670,7670,7670,7670,0
20230614,163500,3060058060,7670,7670,7670,7670,0
20230614,163400,3060058060,7670,7670,7670,7670,5073
20230614,163300,3060058060,7670,7670,7670,7670,0
20230614,163200,3060058060,7670,7670,7670,7670,0
20230614,163100,3060058060,7670,7670,7670,7670,0
20230614,163000,3060058060,7670,7670,7670,7670,0
20230614,162900,3060058060,7670,7670,7670,7670,0
20230614,162800,3060058060,7670,7670,7670,7670,0
20230614,162700,3060058060,7670,7670,7670,7670,0
20230614,162600,3060058060,7670,7670,7670,7670,0
20230614,162500,3060058060,7670,7670,7670,7670,0
20230614,162400,3060058060,7670,7670,7670,7670,0
20230614,162300,3060058060,7670,7670,7670,7670,0
20230614,162200,3060058060,7670,7670,7670,7670,0
20230614,162100,3060058060,7670,7670,7670,7670,0
20230614,162000,3060058060,7670,7670,7670,7670,0
20230614,161900,3060058060,7670,7670,7670,7670,0
20230614,161800,3060058060,7670,7670,7670,7670,0
20230614,161700,3060058060,7670,7670,7670,7670,0
20230614,161600,3060058060,7670,7670,7670,7670,0
20230614,161500,3060058060,7670,7670,7670,7670,0
20230614,161400,3060058060,7670,7670,7670,7670,0
20230614,161300,3060058060,7670,7670,7670,7670,0
20230614,161200,3060058060,7670,7670,7670,7670,0
20230614,161100,3060058060,7670,7670,7670,7670,0
20230614,161000,3060058060,7670,7670,7670,7670,0
20230614,160900,3060058060,7670,7670,7670,7670,0
20230614,160800,3060058060,7670,7670,7670,7670,0
20230614,160700,3060058060,7670,7670,7670,7670,0
20230614,160600,3060058060,7670,7670,7670,7670,0
20230614,160500,3060058060,7670,7670,7670,7670,0
20230614,160400,3060058060,7670,7670,7670,7670,5073
20230614,160300,3060058060,7670,7670,7670,7670,0
20230614,160200,3060058060,7670,7670,7670,7670,0
20230614,160100,3060058060,7670,7670,7670,7670,0
20230614,160000,3060058060,7670,7670,7670,7670,0
20230614,155900,3060058060,7670,7670,7670,7670,0
20230614,155800,3060058060,7670,7670,7670,7670,0
20230614,155700,3060058060,7670,7670,7670,7670,0
20230614,155600,3060058060,7670,7670,7670,7670,0
20230614,155500,3060058060,7670,7670,7670,7670,0
20230614,155400,3060058060,7670,7670,7670,7670,0
20230614,155300,3060058060,7670,7670,7670,7670,0
20230614,155200,3060058060,7670,7670,7670,7670,0
20230614,155100,3060058060,7670,7670,7670,7670,0
20230614,155000,3060058060,7670,7670,7670,7670,0
20230614,154900,3060058060,7670,7670,7670,7670,0
20230614,154800,3060058060,7670,7670,7670,7670,0
20230614,154700,3060058060,7670,7670,7670,7670,0
20230614,154600,3060058060,7670,7670,7670,7670,0
20230614,154500,3060058060,7670,7670,7670,7670,0
20230614,154400,3060058060,7670,7670,7670,7670,0
20230614,154300,3060058060,7670,7670,7670,7670,0
20230614,154200,3060058060,7670,7670,7670,7670,0
20230614,154100,3060058060,7670,7670,7670,7670,0
20230614,154000,3060058060,7670,7670,7670,7670,0
20230614,153900,3060058060,7670,7670,7670,7670,0
20230614,153800,3060058060,7670,7670,7670,7670,0
20230614,153700,3060058060,7670,7670,7670,7670,0
20230614,153600,3060058060,7670,7670,7670,7670,0
20230614,153500,3060058060,7670,7670,7670,7670,0
20230614,153400,3060058060,7670,7670,7670,7670,5073
20230614,153300,3060058060,7670,7670,7670,7670,0
20230614,153200,3060058060,7670,7670,7670,7670,0
20230614,153100,3060058060,7670,7670,7670,7670,0
20230614,153000,3060058060,7670,7670,7670,7670,5073
20230614,152900,3021148150,7650,7650,7650,7650,0
20230614,152800,3021148150,7650,7650,7650,7650,0
20230614,152700,3021148150,7650,7650,7650,7650,0
20230614,152600,3021148150,7650,7650,7650,7650,0
20230614,152500,3021148150,7650,7650,7650,7650,0
20230614,152400,3021148150,7650,7650,7650,7650,0
20230614,152300,3021148150,7650,7650,7650,7650,0
20230614,152200,3021148150,7650,7650,7650,7650,0
20230614,152100,3021148150,7650,7650,7650,7650,0
20230614,152000,3021148150,7650,7650,7650,7650,0
20230614,151900,3021148150,7650,7600,7650,7600,760
20230614,151800,3015363160,7600,7610,7610,7600,489
20230614,151700,3011645330,7610,7600,7610,7600,397
20230614,151600,3008627890,7610,7610,7610,7600,256
20230614,151500,3006681730,7610,7600,7610,7600,283
20230614,151400,3004530810,7610,7610,7610,7610,48
20230614,151300,3004165530,7610,7620,7620,7610,97
20230614,151200,3003427170,7600,7600,7600,7590,284
20230614,151100,3001268790,7580,7580,7580,7580,0
20230614,151000,3001268790,7580,7610,7610,7580,1976
20230614,150900,2986281360,7600,7600,7600,7600,560
20230614,150800,2982025360,7600,7590,7610,7590,2142
20230614,150700,2965754600,7590,7600,7600,7590,73
20230614,150600,2965200210,7600,7650,7650,7600,1199
20230614,150500,2956083590,7650,7640,7650,7630,761
20230614,150400,2950266760,7650,7630,7650,7630,2482
20230614,150300,2931293170,7630,7630,7630,7620,90
20230614,150200,2930606580,7620,7630,7630,7610,126
20230614,150100,2929645680,7630,7610,7630,7610,1116
20230614,150000,2921144130,7600,7590,7600,7590,684
20230614,145900,2915952500,7590,7580,7590,7580,17
20230614,145800,2915823480,7580,7570,7590,7560,1883
20230614,145700,2901552380,7570,7570,7570,7570,228
20230614,145600,2899826420,7580,7580,7580,7580,2
20230614,145500,2899811260,7580,7570,7580,7570,611
20230614,145400,2895185960,7580,7580,7580,7570,165
20230614,145300,2893935780,7570,7570,7580,7570,839
20230614,145200,2887582310,7570,7590,7590,7570,261
20230614,145100,2885606210,7590,7570,7590,7570,201
20230614,145000,2884084620,7570,7570,7570,7570,723
20230614,144900,2878611510,7570,7570,7570,7560,177
20230614,144800,2877273350,7570,7560,7570,7560,301
20230614,144700,2874997770,7570,7570,7570,7560,55
20230614,144600,2874581620,7570,7580,7580,7560,612
20230614,144500,2869948860,7600,7570,7600,7570,1195
20230614,144400,2860885700,7570,7570,7570,7560,218
20230614,144300,2859237530,7570,7570,7570,7570,244
20230614,144200,2857390450,7570,7570,7580,7560,127
20230614,144100,2856429280,7580,7570,7580,7540,917
20230614,144000,2849493720,7580,7590,7600,7570,1790
20230614,143900,2835918530,7590,7600,7610,7590,652
20230614,143800,2830963040,7600,7560,7600,7560,439
20230614,143700,2827643210,7550,7550,7550,7550,0
20230614,143600,2827643210,7550,7550,7550,7540,1001
20230614,143500,2820086230,7550,7540,7550,7540,742
20230614,143400,2814491520,7530,7540,7540,7520,3404
20230614,143300,2788859270,7540,7560,7560,7540,6338
20230614,143200,2741045190,7560,7560,7560,7550,1383
20230614,143100,2730599720,7560,7560,7560,7550,395
20230614,143000,2727616180,7560,7550,7560,7550,102
20230614,142900,2726845160,7560,7570,7570,7560,2654
20230614,142800,2706760140,7580,7580,7580,7580,605
20230614,142700,2702174240,7580,7590,7590,7580,133
20230614,142600,2701166090,7580,7580,7580,7580,4
20230614,142500,2701135770,7580,7590,7590,7580,1843
20230614,142400,2687153830,7590,7590,7590,7580,89
20230614,142300,2686478700,7590,7590,7590,7590,59
20230614,142200,2686030890,7590,7600,7600,7580,323
20230614,142100,2683580360,7600,7630,7630,7570,5311
20230614,142000,2643277600,7620,7650,7660,7620,300
20230614,141900,2640984510,7650,7620,7660,7620,1575
20230614,141800,2628950990,7620,7600,7620,7600,494
20230614,141700,2625195990,7600,7600,7600,7590,198
20230614,141600,2623691920,7620,7590,7620,7590,482
20230614,141500,2620033090,7590,7590,7610,7580,1799
20230614,141400,2606368750,7580,7580,7590,7580,1323
20230614,141300,2596336560,7570,7560,7580,7560,1314
20230614,141200,2586398470,7560,7560,7560,7550,2128
20230614,141100,2570323690,7570,7570,7570,7570,182
20230614,141000,2568945950,7580,7570,7580,7570,407
20230614,140900,2565864610,7580,7570,7580,7570,296
20230614,140800,2563623770,7570,7560,7570,7560,82
20230614,140700,2563003830,7560,7580,7580,7560,406
20230614,140600,2559928250,7580,7590,7590,7580,60
20230614,140500,2559473200,7590,7580,7590,7580,79
20230614,140400,2558874280,7590,7580,7590,7580,490
20230614,140300,2555159480,7580,7580,7580,7580,22
20230614,140200,2554992720,7580,7570,7580,7560,2168
20230614,140100,2538579360,7580,7590,7590,7570,1415
20230614,140000,2527855730,7600,7600,7600,7600,21
20230614,135900,2527696130,7600,7610,7610,7600,237
20230614,135800,2525894560,7610,7610,7610,7600,277
20230614,135700,2523788590,7600,7600,7600,7600,62
20230614,135600,2523317390,7600,7580,7600,7580,257
20230614,135500,2521368810,7580,7580,7580,7570,85
20230614,135400,2520724780,7580,7600,7600,7570,145
20230614,135300,2519625150,7600,7590,7610,7590,223
20230614,135200,2517930650,7590,7580,7590,7570,1259
20230614,135100,2508388430,7580,7590,7600,7560,4542
20230614,135000,2473980260,7590,7630,7630,7590,2129
20230614,134900,2457787720,7630,7630,7630,7630,516
20230614,134800,2453850640,7630,7620,7630,7610,1031
20230614,134700,2445998120,7630,7590,7630,7590,2102
20230614,134600,2430024970,7590,7580,7590,7580,1114
20230614,134500,2421577320,7580,7590,7590,7580,697
20230614,134400,2416290080,7590,7570,7590,7570,1467
20230614,134300,2405173550,7580,7580,7580,7570,511
20230614,134200,2401302810,7580,7580,7580,7570,564
20230614,134100,2397028440,7580,7570,7580,7550,1288
20230614,134000,2387285280,7570,7550,7570,7530,2298
20230614,133900,2369951750,7530,7570,7570,7530,2061
20230614,133800,2354410980,7580,7560,7580,7540,1005
20230614,133700,2346813000,7560,7580,7580,7550,2850
20230614,133600,2325258360,7560,7580,7590,7540,6661
20230614,133500,2274930280,7590,7560,7590,7530,11022
20230614,133400,2191698780,7570,7590,7600,7540,9094
20230614,133300,2122880670,7590,7590,7600,7560,7038
20230614,133200,2069604460,7600,7600,7600,7560,1747
20230614,133100,2056373740,7600,7590,7620,7570,6288
20230614,133000,2008705550,7590,7600,7620,7560,3696
20230614,132900,1980682560,7600,7630,7630,7590,933
20230614,132800,1973589080,7610,7570,7620,7560,1970
20230614,132700,1958663040,7590,7610,7630,7560,2489
20230614,132600,1939785190,7610,7620,7630,7580,4641
20230614,132500,1904544560,7580,7630,7630,7580,3494
20230614,132400,1877981890,7610,7630,7660,7610,2402
20230614,132300,1859649040,7640,7630,7640,7600,10023
20230614,132200,1783325790,7640,7650,7660,7620,2348
20230614,132100,1765413700,7650,7650,7660,7650,389
20230614,132000,1762437720,7650,7650,7650,7630,1129
20230614,131900,1753821090,7660,7650,7660,7630,3050
20230614,131800,1730523100,7620,7670,7670,7620,4214
20230614,131700,1698336570,7680,7670,7680,7670,231
20230614,131600,1696562790,7670,7680,7680,7650,424
20230614,131500,1693309290,7680,7680,7680,7680,725
20230614,131400,1687741290,7690,7680,7690,7680,779
20230614,131300,1681755880,7680,7680,7680,7620,1102
20230614,131200,1673321880,7680,7680,7690,7660,1718
20230614,131100,1660144890,7690,7660,7690,7630,1872
20230614,131000,1645833480,7660,7700,7700,7630,2496
20230614,130900,1626716400,7700,7660,7700,7630,1639
20230614,130800,1614181610,7660,7680,7680,7630,2387
20230614,130700,1595930110,7680,7700,7710,7670,581
20230614,130600,1591465290,7710,7670,7740,7670,1335
20230614,130500,1581178260,7670,7680,7690,7620,3816
20230614,130400,1551921430,7670,7660,7680,7640,2086
20230614,130300,1535974460,7640,7700,7700,7640,2356
20230614,130200,1517916280,7650,7700,7700,7650,2587
20230614,130100,1498044860,7650,7690,7710,7650,2474
20230614,130000,1479035190,7690,7700,7700,7630,4118
20230614,125900,1447524290,7690,7690,7700,7690,814
20230614,125800,1441261990,7650,7680,7700,7640,2791
20230614,125700,1419879330,7650,7700,7700,7610,5279
20230614,125600,1379585470,7700,7720,7730,7700,1208
20230614,125500,1370275520,7720,7720,7720,7700,2118
20230614,125400,1353944260,7730,7700,7740,7700,527
20230614,125300,1349878380,7710,7720,7730,7700,2128
20230614,125200,1333471500,7710,7750,7750,7700,1206
20230614,125100,1324175170,7750,7740,7760,7740,268
20230614,125000,1322098930,7740,7710,7740,7710,2083
20230614,124900,1306006550,7640,7760,7760,7610,5843
20230614,124800,1261038500,7770,7770,7770,7760,299
20230614,124700,1258715290,7770,7750,7770,7750,330
20230614,124600,1256154950,7780,7770,7780,7700,6542
20230614,124500,1205552990,7800,7800,7800,7750,5020
20230614,124400,1166568580,7800,7790,7800,7780,886
20230614,124300,1159661550,7790,7780,7790,7780,1007
20230614,124200,1151821520,7790,7790,7790,7790,6
20230614,124100,1151774780,7780,7790,7790,7780,502
20230614,124000,1147869210,7790,7790,7790,7780,513
20230614,123900,1143877480,7790,7800,7800,7790,366
20230614,123800,1141023760,7790,7790,7790,7790,173
20230614,123700,1139676090,7790,7820,7820,7780,10781
20230614,123600,1055618280,7810,7810,7810,7810,5
20230614,123500,1055579230,7810,7810,7810,7810,0
20230614,123400,1055579230,7810,7810,7810,7810,140
20230614,123300,1054485830,7810,7810,7810,7810,714
20230614,123200,1048909490,7820,7820,7820,7820,678
20230614,123100,1043607530,7820,7820,7820,7820,198
20230614,123000,1042059170,7830,7810,7830,7810,1625
20230614,122900,1029365420,7820,7820,7820,7820,83
20230614,122800,1028716360,7810,7810,7810,7810,180
20230614,122700,1027310560,7820,7820,7820,7820,0
20230614,122600,1027310560,7820,7820,7820,7820,21
20230614,122500,1027146340,7820,7820,7820,7820,129
20230614,122400,1026137560,7820,7820,7820,7820,468
20230614,122300,1022477800,7820,7820,7820,7820,11
20230614,122200,1022391780,7820,7820,7820,7820,3
20230614,122100,1022368320,7820,7820,7820,7810,670
20230614,122000,1017128930,7820,7820,7820,7820,164
20230614,121900,1015846450,7820,7820,7820,7820,1
20230614,121800,1015838630,7810,7820,7820,7810,3
20230614,121700,1015815190,7820,7820,7820,7820,0
20230614,121600,1015815190,7820,7820,7820,7820,2
20230614,121500,1015799550,7820,7820,7820,7820,0
20230614,121400,1015799550,7820,7810,7820,7810,220
20230614,121300,1014081140,7820,7800,7820,7800,378
20230614,121200,1011130730,7810,7810,7810,7810,84
20230614,121100,1010474690,7810,7810,7810,7800,840
20230614,121000,1003914330,7810,7800,7810,7800,35
20230614,120900,1003640990,7810,7810,7810,7810,39
20230614,120800,1003336400,7810,7810,7810,7810,434
20230614,120700,999946860,7820,7810,7820,7810,716
20230614,120600,994347850,7810,7810,7810,7810,281
20230614,120500,992153240,7810,7810,7810,7800,1024
20230614,120400,984155810,7810,7820,7830,7810,2767
20230614,120300,962542320,7820,7820,7820,7820,93
20230614,120200,961815060,7830,7830,7830,7830,35
20230614,120100,961541010,7830,7830,7830,7830,0
20230614,120000,961541010,7830,7830,7830,7830,0
20230614,115900,961541010,7830,7830,7830,7820,15
20230614,115800,961423590,7840,7840,7840,7840,20
20230614,115700,961266790,7820,7830,7830,7820,437
20230614,115600,957848390,7830,7840,7840,7830,174
20230614,115500,956485830,7840,7840,7840,7840,1
20230614,115400,956477990,7840,7840,7840,7840,0
20230614,115300,956477990,7840,7840,7840,7840,0
20230614,115200,956477990,7840,7830,7840,7830,253
20230614,115100,954496090,7820,7820,7820,7820,1321
20230614,115000,944165870,7810,7820,7820,7810,550
20230614,114900,939869870,7820,7820,7820,7820,71
20230614,114800,939314650,7810,7810,7810,7810,10
20230614,114700,939236550,7810,7810,7810,7810,100
20230614,114600,938455550,7810,7820,7820,7810,1275
20230614,114500,928485390,7820,7820,7830,7820,467
20230614,114400,924832450,7830,7830,7830,7830,100
20230614,114300,924049450,7830,7830,7830,7830,14
20230614,114200,923939830,7830,7830,7830,7830,100
20230614,114100,923156830,7830,7830,7830,7830,186
20230614,114000,921700450,7840,7840,7840,7840,364
20230614,113900,918846690,7830,7830,7830,7830,0
20230614,113800,918846690,7830,7830,7830,7830,144
20230614,113700,917719170,7830,7840,7840,7830,378
20230614,113600,914755900,7840,7840,7840,7840,100
20230614,113500,913971900,7840,7830,7840,7820,1157
20230614,113400,904907550,7830,7830,7830,7830,10
20230614,113300,904829250,7820,7830,7830,7820,75
20230614,113200,904242550,7830,7830,7830,7830,0
20230614,113100,904242550,7830,7830,7830,7830,171
20230614,113000,902903620,7830,7830,7830,7830,10
20230614,112900,902825320,7820,7820,7820,7820,124
20230614,112800,901855640,7830,7830,7830,7830,52
20230614,112700,901448480,7830,7830,7830,7830,0
20230614,112600,901448480,7830,7830,7830,7830,96
20230614,112500,900696800,7830,7830,7830,7830,3
20230614,112400,900673310,7830,7830,7830,7830,280
20230614,112300,898480910,7830,7830,7830,7830,20
20230614,112200,898324310,7830,7830,7830,7830,14
20230614,112100,898214690,7820,7830,7830,7820,769
20230614,112000,892200670,7830,7840,7840,7830,708
20230614,111900,886657010,7840,7840,7840,7840,0
20230614,111800,886657010,7840,7840,7840,7840,52
20230614,111700,886249330,7830,7820,7830,7820,671
20230614,111600,880995500,7830,7830,7830,7830,1
20230614,111500,880987670,7820,7820,7820,7820,5
20230614,111400,880948570,7830,7830,7830,7830,76
20230614,111300,880353490,7830,7830,7830,7830,119
20230614,111200,879421720,7820,7820,7830,7820,851
20230614,111100,872766880,7820,7840,7840,7820,6457
20230614,111000,822221290,7840,7840,7840,7830,1069
20230614,110900,813846430,7840,7840,7840,7840,444
20230614,110800,810365470,7840,7840,7840,7840,416
20230614,110700,807104030,7840,7840,7840,7840,21
20230614,110600,806939390,7840,7840,7840,7840,38
20230614,110500,806641470,7840,7830,7840,7830,243
20230614,110400,804736770,7830,7840,7840,7830,1130
20230614,110300,795885910,7840,7830,7840,7830,123
20230614,110200,794922690,7830,7830,7830,7820,1231
20230614,110100,785284520,7830,7830,7830,7830,186
20230614,110000,783828140,7820,7820,7830,7820,111
20230614,105900,782960020,7830,7830,7830,7820,353
20230614,105800,780198170,7830,7840,7840,7820,3388
20230614,105700,753687100,7840,7850,7850,7840,44
20230614,105600,753342050,7850,7850,7850,7850,101
20230614,105500,752549200,7850,7850,7870,7840,493
20230614,105400,748680310,7870,7870,7870,7870,16
20230614,105300,748554390,7870,7870,7870,7830,1708
20230614,105200,735178020,7870,7860,7870,7840,2814
20230614,105100,713085610,7860,7870,7870,7860,621
20230614,105000,708201360,7880,7900,7900,7880,753
20230614,104900,702265390,7910,7890,7910,7870,1627
20230614,104800,689453070,7910,7900,7910,7900,370
20230614,104700,686527490,7890,7890,7890,7890,0
20230614,104600,686527490,7890,7880,7890,7850,2519
20230614,104500,666707910,7880,7880,7880,7880,801
20230614,104400,660396030,7890,7890,7890,7890,20
20230614,104300,660238230,7890,7890,7890,7880,205
20230614,104200,658622700,7900,7900,7900,7900,316
20230614,104100,656126300,7900,7890,7920,7880,4172
20230614,104000,623198870,7890,7930,7930,7890,2115
20230614,103900,606498670,7930,7930,7930,7930,0
20230614,103800,606498670,7930,7930,7930,7930,483
20230614,103700,602668480,7930,7930,7930,7930,61
20230614,103600,602184750,7930,7930,7930,7910,1056
20230614,103500,593821720,7950,7950,7950,7950,0
20230614,103400,593821720,7950,7950,7950,7950,1
20230614,103300,593813770,7950,7950,7950,7950,2
20230614,103200,593797870,7950,7950,7950,7950,0
20230614,103100,593797870,7950,7950,7950,7950,0
20230614,103000,593797870,7950,7940,7950,7930,248
20230614,102900,591828780,7930,7930,7930,7930,17
20230614,102800,591693970,7930,7920,7930,7920,1661
20230614,102700,578523520,7920,7920,7920,7920,11
20230614,102600,578436400,7910,7920,7920,7910,227
20230614,102500,576638710,7920,7920,7920,7920,218
20230614,102400,574912150,7920,7910,7920,7910,843
20230614,102300,568241790,7910,7900,7910,7900,60
20230614,102200,567767670,7910,7910,7910,7910,81
20230614,102100,567126960,7910,7910,7910,7910,83
20230614,102000,566470430,7910,7900,7920,7900,4963
20230614,101900,527259580,7900,7880,7900,7880,2943
20230614,101800,504024090,7880,7880,7880,7880,666
20230614,101700,498776010,7880,7870,7880,7870,185
20230614,101600,497319950,7890,7880,7890,7880,467
20230614,101500,493639790,7880,7870,7880,7870,12
20230614,101400,493545240,7880,7880,7880,7870,321
20230614,101300,491015770,7840,7870,7880,7840,3370
20230614,101200,464537100,7870,7860,7870,7860,116
20230614,101100,463625230,7860,7860,7860,7860,11
20230614,101000,463538770,7860,7850,7860,7850,191
20230614,100900,462039310,7830,7850,7850,7830,602
20230614,100800,457325300,7850,7850,7850,7850,12
20230614,100700,457231100,7850,7840,7850,7840,570
20230614,100600,452762190,7840,7830,7840,7830,3487
20230614,100500,425433550,7840,7840,7840,7840,207
20230614,100400,423810670,7850,7850,7850,7850,22
20230614,100300,423637970,7860,7850,7860,7830,2055
20230614,100200,407525050,7860,7860,7860,7860,11
20230614,100100,407438590,7850,7850,7850,7850,495
20230614,100000,403552840,7850,7850,7850,7840,1004
20230614,095900,395672440,7860,7860,7860,7850,140
20230614,095800,394573310,7860,7850,7860,7850,555
20230614,095700,390215640,7850,7870,7870,7850,14
20230614,095600,390105480,7870,7870,7870,7850,512
20230614,095500,386081730,7880,7880,7880,7880,11
20230614,095400,385995050,7880,7850,7880,7850,1130
20230614,095300,377124220,7840,7850,7850,7840,64
20230614,095200,376622260,7850,7850,7850,7840,23
20230614,095100,376441720,7850,7880,7880,7840,5566
20230614,095000,332749780,7870,7870,7870,7870,634
20230614,094900,327760200,7860,7870,7870,7860,566
20230614,094800,323306300,7870,7870,7870,7870,1079
20230614,094700,314814570,7870,7870,7870,7860,57
20230614,094600,314366380,7870,7880,7880,7860,509
20230614,094500,310360550,7880,7880,7880,7880,428
20230614,094400,306987910,7890,7880,7890,7880,458
20230614,094300,303378600,7900,7880,7900,7880,515
20230614,094200,299320100,7880,7870,7880,7870,401
20230614,094100,296162430,7870,7870,7870,7870,23
20230614,094000,295981420,7870,7880,7880,7870,21
20230614,093900,295816040,7870,7860,7870,7860,2205
20230614,093800,278471090,7860,7880,7880,7860,4593
20230614,093700,242331580,7880,7880,7880,7880,1294
20230614,093600,232134860,7880,7870,7880,7870,175
20230614,093500,230757490,7870,7890,7890,7870,921
20230614,093400,223506000,7880,7880,7880,7880,317
20230614,093300,221008040,7880,7880,7880,7880,90
20230614,093200,220298840,7880,7880,7880,7880,598
20230614,093100,215586600,7880,7900,7900,7880,117
20230614,093000,214663920,7890,7890,7900,7890,56
20230614,092900,214221960,7890,7900,7900,7890,507
20230614,092800,210220610,7890,7900,7900,7890,353
20230614,092700,207434310,7890,7890,7900,7890,33
20230614,092600,207173830,7910,7900,7910,7880,993
20230614,092500,199332180,7900,7920,7920,7900,576
20230614,092400,194780780,7920,7910,7920,7910,166
20230614,092300,193467600,7920,7910,7920,7900,166
20230614,092200,192153860,7910,7900,7910,7900,181
20230614,092100,190723530,7890,7900,7900,7890,13
20230614,092000,190620850,7890,7870,7890,7870,886
20230614,091900,183645430,7870,7870,7870,7860,170
20230614,091800,182307550,7870,7860,7870,7860,109
20230614,091700,181449920,7870,7870,7870,7870,37
20230614,091600,181158730,7870,7870,7880,7860,378
20230614,091500,178184020,7870,7870,7880,7870,894
20230614,091400,171148130,7870,7870,7870,7870,503
20230614,091300,167189520,7870,7890,7890,7870,669
20230614,091200,161919910,7890,7890,7890,7890,217
20230614,091100,160207780,7880,7870,7900,7870,482
20230614,091000,156409370,7870,7910,7910,7860,1807
20230614,090900,142166010,7930,7880,7930,7880,670
20230614,090800,136865400,7870,7900,7910,7870,5353
20230614,090700,94634520,7900,7900,7920,7890,1480
20230614,090600,82932140,7900,7890,7900,7890,2458
20230614,090500,63536040,7890,7920,7920,7890,2642
20230614,090400,42651140,7920,7930,7930,7920,306
20230614,090300,40227510,7920,7920,7920,7910,340
20230614,090200,37534730,7920,7930,7930,7920,927
20230614,090100,30190930,7930,7930,7950,7930,686
20230614,090000,24750730,7910,7950,7950,7910,3117