KissMeData/089030/min/candle-20230614.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230614,215300,1566823530,7120,7120,7120,7120,2021
20230614,215200,1566823530,7120,7120,7120,7120,0
20230614,215100,1566823530,7120,7120,7120,7120,0
20230614,215000,1566823530,7120,7120,7120,7120,0
20230614,214900,1566823530,7120,7120,7120,7120,0
20230614,214800,1566823530,7120,7120,7120,7120,0
20230614,214700,1566823530,7120,7120,7120,7120,0
20230614,214600,1566823530,7120,7120,7120,7120,0
20230614,214500,1566823530,7120,7120,7120,7120,0
20230614,214400,1566823530,7120,7120,7120,7120,0
20230614,214300,1566823530,7120,7120,7120,7120,0
20230614,214200,1566823530,7120,7120,7120,7120,0
20230614,214100,1566823530,7120,7120,7120,7120,0
20230614,214000,1566823530,7120,7120,7120,7120,0
20230614,213900,1566823530,7120,7120,7120,7120,0
20230614,213800,1566823530,7120,7120,7120,7120,0
20230614,213700,1566823530,7120,7120,7120,7120,0
20230614,213600,1566823530,7120,7120,7120,7120,0
20230614,213500,1566823530,7120,7120,7120,7120,0
20230614,213400,1566823530,7120,7120,7120,7120,0
20230614,213300,1566823530,7120,7120,7120,7120,0
20230614,213200,1566823530,7120,7120,7120,7120,0
20230614,213100,1566823530,7120,7120,7120,7120,0
20230614,213000,1566823530,7120,7120,7120,7120,0
20230614,212900,1566823530,7120,7120,7120,7120,0
20230614,212800,1566823530,7120,7120,7120,7120,0
20230614,212700,1566823530,7120,7120,7120,7120,0
20230614,212600,1566823530,7120,7120,7120,7120,0
20230614,212500,1566823530,7120,7120,7120,7120,0
20230614,212400,1566823530,7120,7120,7120,7120,0
20230614,212300,1566823530,7120,7120,7120,7120,2021
20230614,212200,1566823530,7120,7120,7120,7120,0
20230614,212100,1566823530,7120,7120,7120,7120,0
20230614,212000,1566823530,7120,7120,7120,7120,0
20230614,211900,1566823530,7120,7120,7120,7120,0
20230614,211800,1566823530,7120,7120,7120,7120,0
20230614,211700,1566823530,7120,7120,7120,7120,0
20230614,211600,1566823530,7120,7120,7120,7120,0
20230614,211500,1566823530,7120,7120,7120,7120,0
20230614,211400,1566823530,7120,7120,7120,7120,0
20230614,211300,1566823530,7120,7120,7120,7120,0
20230614,211200,1566823530,7120,7120,7120,7120,0
20230614,211100,1566823530,7120,7120,7120,7120,0
20230614,211000,1566823530,7120,7120,7120,7120,0
20230614,210900,1566823530,7120,7120,7120,7120,0
20230614,210800,1566823530,7120,7120,7120,7120,0
20230614,210700,1566823530,7120,7120,7120,7120,0
20230614,210600,1566823530,7120,7120,7120,7120,0
20230614,210500,1566823530,7120,7120,7120,7120,0
20230614,210400,1566823530,7120,7120,7120,7120,0
20230614,210300,1566823530,7120,7120,7120,7120,0
20230614,210200,1566823530,7120,7120,7120,7120,0
20230614,210100,1566823530,7120,7120,7120,7120,0
20230614,210000,1566823530,7120,7120,7120,7120,0
20230614,205900,1566823530,7120,7120,7120,7120,0
20230614,205800,1566823530,7120,7120,7120,7120,0
20230614,205700,1566823530,7120,7120,7120,7120,0
20230614,205600,1566823530,7120,7120,7120,7120,0
20230614,205500,1566823530,7120,7120,7120,7120,0
20230614,205400,1566823530,7120,7120,7120,7120,0
20230614,205300,1566823530,7120,7120,7120,7120,2021
20230614,205200,1566823530,7120,7120,7120,7120,0
20230614,205100,1566823530,7120,7120,7120,7120,0
20230614,205000,1566823530,7120,7120,7120,7120,0
20230614,204900,1566823530,7120,7120,7120,7120,0
20230614,204800,1566823530,7120,7120,7120,7120,0
20230614,204700,1566823530,7120,7120,7120,7120,0
20230614,204600,1566823530,7120,7120,7120,7120,0
20230614,204500,1566823530,7120,7120,7120,7120,0
20230614,204400,1566823530,7120,7120,7120,7120,0
20230614,204300,1566823530,7120,7120,7120,7120,0
20230614,204200,1566823530,7120,7120,7120,7120,0
20230614,204100,1566823530,7120,7120,7120,7120,0
20230614,204000,1566823530,7120,7120,7120,7120,0
20230614,203900,1566823530,7120,7120,7120,7120,0
20230614,203800,1566823530,7120,7120,7120,7120,0
20230614,203700,1566823530,7120,7120,7120,7120,0
20230614,203600,1566823530,7120,7120,7120,7120,0
20230614,203500,1566823530,7120,7120,7120,7120,0
20230614,203400,1566823530,7120,7120,7120,7120,0
20230614,203300,1566823530,7120,7120,7120,7120,0
20230614,203200,1566823530,7120,7120,7120,7120,0
20230614,203100,1566823530,7120,7120,7120,7120,0
20230614,203000,1566823530,7120,7120,7120,7120,0
20230614,202900,1566823530,7120,7120,7120,7120,0
20230614,202800,1566823530,7120,7120,7120,7120,0
20230614,202700,1566823530,7120,7120,7120,7120,0
20230614,202600,1566823530,7120,7120,7120,7120,0
20230614,202500,1566823530,7120,7120,7120,7120,0
20230614,202400,1566823530,7120,7120,7120,7120,0
20230614,202300,1566823530,7120,7120,7120,7120,2021
20230614,202200,1566823530,7120,7120,7120,7120,0
20230614,202100,1566823530,7120,7120,7120,7120,0
20230614,202000,1566823530,7120,7120,7120,7120,0
20230614,201900,1566823530,7120,7120,7120,7120,0
20230614,201800,1566823530,7120,7120,7120,7120,0
20230614,201700,1566823530,7120,7120,7120,7120,0
20230614,201600,1566823530,7120,7120,7120,7120,0
20230614,201500,1566823530,7120,7120,7120,7120,0
20230614,201400,1566823530,7120,7120,7120,7120,0
20230614,201300,1566823530,7120,7120,7120,7120,0
20230614,201200,1566823530,7120,7120,7120,7120,0
20230614,201100,1566823530,7120,7120,7120,7120,0
20230614,201000,1566823530,7120,7120,7120,7120,0
20230614,200900,1566823530,7120,7120,7120,7120,0
20230614,200800,1566823530,7120,7120,7120,7120,0
20230614,200700,1566823530,7120,7120,7120,7120,0
20230614,200600,1566823530,7120,7120,7120,7120,0
20230614,200500,1566823530,7120,7120,7120,7120,0
20230614,200400,1566823530,7120,7120,7120,7120,0
20230614,200300,1566823530,7120,7120,7120,7120,0
20230614,200200,1566823530,7120,7120,7120,7120,0
20230614,200100,1566823530,7120,7120,7120,7120,0
20230614,200000,1566823530,7120,7120,7120,7120,0
20230614,195900,1566823530,7120,7120,7120,7120,0
20230614,195800,1566823530,7120,7120,7120,7120,0
20230614,195700,1566823530,7120,7120,7120,7120,0
20230614,195600,1566823530,7120,7120,7120,7120,0
20230614,195500,1566823530,7120,7120,7120,7120,0
20230614,195400,1566823530,7120,7120,7120,7120,0
20230614,195300,1566823530,7120,7120,7120,7120,2021
20230614,195200,1566823530,7120,7120,7120,7120,0
20230614,195100,1566823530,7120,7120,7120,7120,0
20230614,195000,1566823530,7120,7120,7120,7120,0
20230614,194900,1566823530,7120,7120,7120,7120,0
20230614,194800,1566823530,7120,7120,7120,7120,0
20230614,194700,1566823530,7120,7120,7120,7120,0
20230614,194600,1566823530,7120,7120,7120,7120,0
20230614,194500,1566823530,7120,7120,7120,7120,0
20230614,194400,1566823530,7120,7120,7120,7120,0
20230614,194300,1566823530,7120,7120,7120,7120,0
20230614,194200,1566823530,7120,7120,7120,7120,0
20230614,194100,1566823530,7120,7120,7120,7120,0
20230614,194000,1566823530,7120,7120,7120,7120,0
20230614,193900,1566823530,7120,7120,7120,7120,0
20230614,193800,1566823530,7120,7120,7120,7120,0
20230614,193700,1566823530,7120,7120,7120,7120,0
20230614,193600,1566823530,7120,7120,7120,7120,0
20230614,193500,1566823530,7120,7120,7120,7120,0
20230614,193400,1566823530,7120,7120,7120,7120,0
20230614,193300,1566823530,7120,7120,7120,7120,0
20230614,193200,1566823530,7120,7120,7120,7120,0
20230614,193100,1566823530,7120,7120,7120,7120,0
20230614,193000,1566823530,7120,7120,7120,7120,0
20230614,192900,1566823530,7120,7120,7120,7120,0
20230614,192800,1566823530,7120,7120,7120,7120,0
20230614,192700,1566823530,7120,7120,7120,7120,0
20230614,192600,1566823530,7120,7120,7120,7120,0
20230614,192500,1566823530,7120,7120,7120,7120,0
20230614,192400,1566823530,7120,7120,7120,7120,0
20230614,192300,1566823530,7120,7120,7120,7120,2021
20230614,192200,1566823530,7120,7120,7120,7120,0
20230614,192100,1566823530,7120,7120,7120,7120,0
20230614,192000,1566823530,7120,7120,7120,7120,0
20230614,191900,1566823530,7120,7120,7120,7120,0
20230614,191800,1566823530,7120,7120,7120,7120,0
20230614,191700,1566823530,7120,7120,7120,7120,0
20230614,191600,1566823530,7120,7120,7120,7120,0
20230614,191500,1566823530,7120,7120,7120,7120,0
20230614,191400,1566823530,7120,7120,7120,7120,0
20230614,191300,1566823530,7120,7120,7120,7120,0
20230614,191200,1566823530,7120,7120,7120,7120,0
20230614,191100,1566823530,7120,7120,7120,7120,0
20230614,191000,1566823530,7120,7120,7120,7120,0
20230614,190900,1566823530,7120,7120,7120,7120,0
20230614,190800,1566823530,7120,7120,7120,7120,0
20230614,190700,1566823530,7120,7120,7120,7120,0
20230614,190600,1566823530,7120,7120,7120,7120,0
20230614,190500,1566823530,7120,7120,7120,7120,0
20230614,190400,1566823530,7120,7120,7120,7120,0
20230614,190300,1566823530,7120,7120,7120,7120,0
20230614,190200,1566823530,7120,7120,7120,7120,0
20230614,190100,1566823530,7120,7120,7120,7120,0
20230614,190000,1566823530,7120,7120,7120,7120,0
20230614,185900,1566823530,7120,7120,7120,7120,0
20230614,185800,1566823530,7120,7120,7120,7120,0
20230614,185700,1566823530,7120,7120,7120,7120,0
20230614,185600,1566823530,7120,7120,7120,7120,0
20230614,185500,1566823530,7120,7120,7120,7120,0
20230614,185400,1566823530,7120,7120,7120,7120,0
20230614,185300,1566823530,7120,7120,7120,7120,2021
20230614,185200,1566823530,7120,7120,7120,7120,0
20230614,185100,1566823530,7120,7120,7120,7120,0
20230614,185000,1566823530,7120,7120,7120,7120,0
20230614,184900,1566823530,7120,7120,7120,7120,0
20230614,184800,1566823530,7120,7120,7120,7120,0
20230614,184700,1566823530,7120,7120,7120,7120,0
20230614,184600,1566823530,7120,7120,7120,7120,0
20230614,184500,1566823530,7120,7120,7120,7120,0
20230614,184400,1566823530,7120,7120,7120,7120,0
20230614,184300,1566823530,7120,7120,7120,7120,0
20230614,184200,1566823530,7120,7120,7120,7120,0
20230614,184100,1566823530,7120,7120,7120,7120,0
20230614,184000,1566823530,7120,7120,7120,7120,0
20230614,183900,1566823530,7120,7120,7120,7120,0
20230614,183800,1566823530,7120,7120,7120,7120,0
20230614,183700,1566823530,7120,7120,7120,7120,0
20230614,183600,1566823530,7120,7120,7120,7120,0
20230614,183500,1566823530,7120,7120,7120,7120,0
20230614,183400,1566823530,7120,7120,7120,7120,0
20230614,183300,1566823530,7120,7120,7120,7120,0
20230614,183200,1566823530,7120,7120,7120,7120,0
20230614,183100,1566823530,7120,7120,7120,7120,0
20230614,183000,1566823530,7120,7120,7120,7120,0
20230614,182900,1566823530,7120,7120,7120,7120,0
20230614,182800,1566823530,7120,7120,7120,7120,0
20230614,182700,1566823530,7120,7120,7120,7120,0
20230614,182600,1566823530,7120,7120,7120,7120,0
20230614,182500,1566823530,7120,7120,7120,7120,0
20230614,182400,1566823530,7120,7120,7120,7120,0
20230614,182300,1566823530,7120,7120,7120,7120,2021
20230614,182200,1566823530,7120,7120,7120,7120,0
20230614,182100,1566823530,7120,7120,7120,7120,0
20230614,182000,1566823530,7120,7120,7120,7120,0
20230614,181900,1566823530,7120,7120,7120,7120,0
20230614,181800,1566823530,7120,7120,7120,7120,0
20230614,181700,1566823530,7120,7120,7120,7120,0
20230614,181600,1566823530,7120,7120,7120,7120,0
20230614,181500,1566823530,7120,7120,7120,7120,0
20230614,181400,1566823530,7120,7120,7120,7120,0
20230614,181300,1566823530,7120,7120,7120,7120,0
20230614,181200,1566823530,7120,7120,7120,7120,0
20230614,181100,1566823530,7120,7120,7120,7120,0
20230614,181000,1566823530,7120,7120,7120,7120,0
20230614,180900,1566823530,7120,7120,7120,7120,0
20230614,180800,1566823530,7120,7120,7120,7120,0
20230614,180700,1566823530,7120,7120,7120,7120,0
20230614,180600,1566823530,7120,7120,7120,7120,0
20230614,180500,1566823530,7120,7120,7120,7120,0
20230614,180400,1566823530,7120,7120,7120,7120,0
20230614,180300,1566823530,7120,7120,7120,7120,0
20230614,180200,1566823530,7120,7120,7120,7120,0
20230614,180100,1566823530,7120,7120,7120,7120,0
20230614,180000,1566823530,7120,7120,7120,7120,0
20230614,175900,1566823530,7120,7120,7120,7120,0
20230614,175800,1566823530,7120,7120,7120,7120,0
20230614,175700,1566823530,7120,7120,7120,7120,0
20230614,175600,1566823530,7120,7120,7120,7120,0
20230614,175500,1566823530,7120,7120,7120,7120,0
20230614,175400,1566823530,7120,7120,7120,7120,0
20230614,175300,1566823530,7120,7120,7120,7120,2021
20230614,175200,1566823530,7120,7120,7120,7120,0
20230614,175100,1566823530,7120,7120,7120,7120,0
20230614,175000,1566823530,7120,7120,7120,7120,0
20230614,174900,1566823530,7120,7120,7120,7120,0
20230614,174800,1566823530,7120,7120,7120,7120,0
20230614,174700,1566823530,7120,7120,7120,7120,0
20230614,174600,1566823530,7120,7120,7120,7120,0
20230614,174500,1566823530,7120,7120,7120,7120,0
20230614,174400,1566823530,7120,7120,7120,7120,0
20230614,174300,1566823530,7120,7120,7120,7120,0
20230614,174200,1566823530,7120,7120,7120,7120,0
20230614,174100,1566823530,7120,7120,7120,7120,0
20230614,174000,1566823530,7120,7120,7120,7120,0
20230614,173900,1566823530,7120,7120,7120,7120,0
20230614,173800,1566823530,7120,7120,7120,7120,0
20230614,173700,1566823530,7120,7120,7120,7120,0
20230614,173600,1566823530,7120,7120,7120,7120,0
20230614,173500,1566823530,7120,7120,7120,7120,0
20230614,173400,1566823530,7120,7120,7120,7120,0
20230614,173300,1566823530,7120,7120,7120,7120,0
20230614,173200,1566823530,7120,7120,7120,7120,0
20230614,173100,1566823530,7120,7120,7120,7120,0
20230614,173000,1566823530,7120,7120,7120,7120,0
20230614,172900,1566823530,7120,7120,7120,7120,0
20230614,172800,1566823530,7120,7120,7120,7120,0
20230614,172700,1566823530,7120,7120,7120,7120,0
20230614,172600,1566823530,7120,7120,7120,7120,0
20230614,172500,1566823530,7120,7120,7120,7120,0
20230614,172400,1566823530,7120,7120,7120,7120,0
20230614,172300,1566823530,7120,7120,7120,7120,2021
20230614,172200,1566823530,7120,7120,7120,7120,0
20230614,172100,1566823530,7120,7120,7120,7120,0
20230614,172000,1566823530,7120,7120,7120,7120,0
20230614,171900,1566823530,7120,7120,7120,7120,0
20230614,171800,1566823530,7120,7120,7120,7120,0
20230614,171700,1566823530,7120,7120,7120,7120,0
20230614,171600,1566823530,7120,7120,7120,7120,0
20230614,171500,1566823530,7120,7120,7120,7120,0
20230614,171400,1566823530,7120,7120,7120,7120,0
20230614,171300,1566823530,7120,7120,7120,7120,0
20230614,171200,1566823530,7120,7120,7120,7120,0
20230614,171100,1566823530,7120,7120,7120,7120,0
20230614,171000,1566823530,7120,7120,7120,7120,0
20230614,170900,1566823530,7120,7120,7120,7120,0
20230614,170800,1566823530,7120,7120,7120,7120,0
20230614,170700,1566823530,7120,7120,7120,7120,0
20230614,170600,1566823530,7120,7120,7120,7120,0
20230614,170500,1566823530,7120,7120,7120,7120,0
20230614,170400,1566823530,7120,7120,7120,7120,0
20230614,170300,1566823530,7120,7120,7120,7120,0
20230614,170200,1566823530,7120,7120,7120,7120,0
20230614,170100,1566823530,7120,7120,7120,7120,0
20230614,170000,1566823530,7120,7120,7120,7120,0
20230614,165900,1566823530,7120,7120,7120,7120,0
20230614,165800,1566823530,7120,7120,7120,7120,0
20230614,165700,1566823530,7120,7120,7120,7120,0
20230614,165600,1566823530,7120,7120,7120,7120,0
20230614,165500,1566823530,7120,7120,7120,7120,0
20230614,165400,1566823530,7120,7120,7120,7120,0
20230614,165300,1566823530,7120,7120,7120,7120,2021
20230614,165200,1566823530,7120,7120,7120,7120,0
20230614,165100,1566823530,7120,7120,7120,7120,0
20230614,165000,1566823530,7120,7120,7120,7120,0
20230614,164900,1566823530,7120,7120,7120,7120,0
20230614,164800,1566823530,7120,7120,7120,7120,0
20230614,164700,1566823530,7120,7120,7120,7120,0
20230614,164600,1566823530,7120,7120,7120,7120,0
20230614,164500,1566823530,7120,7120,7120,7120,0
20230614,164400,1566823530,7120,7120,7120,7120,0
20230614,164300,1566823530,7120,7120,7120,7120,0
20230614,164200,1566823530,7120,7120,7120,7120,0
20230614,164100,1566823530,7120,7120,7120,7120,0
20230614,164000,1566823530,7120,7120,7120,7120,0
20230614,163900,1566823530,7120,7120,7120,7120,0
20230614,163800,1566823530,7120,7120,7120,7120,0
20230614,163700,1566823530,7120,7120,7120,7120,0
20230614,163600,1566823530,7120,7120,7120,7120,0
20230614,163500,1566823530,7120,7120,7120,7120,0
20230614,163400,1566823530,7120,7120,7120,7120,0
20230614,163300,1566823530,7120,7120,7120,7120,0
20230614,163200,1566823530,7120,7120,7120,7120,0
20230614,163100,1566823530,7120,7120,7120,7120,0
20230614,163000,1566823530,7120,7120,7120,7120,0
20230614,162900,1566823530,7120,7120,7120,7120,0
20230614,162800,1566823530,7120,7120,7120,7120,0
20230614,162700,1566823530,7120,7120,7120,7120,0
20230614,162600,1566823530,7120,7120,7120,7120,0
20230614,162500,1566823530,7120,7120,7120,7120,0
20230614,162400,1566823530,7120,7120,7120,7120,0
20230614,162300,1566823530,7120,7120,7120,7120,2021
20230614,162200,1566823530,7120,7120,7120,7120,0
20230614,162100,1566823530,7120,7120,7120,7120,0
20230614,162000,1566823530,7120,7120,7120,7120,0
20230614,161900,1566823530,7120,7120,7120,7120,0
20230614,161800,1566823530,7120,7120,7120,7120,0
20230614,161700,1566823530,7120,7120,7120,7120,0
20230614,161600,1566823530,7120,7120,7120,7120,0
20230614,161500,1566823530,7120,7120,7120,7120,0
20230614,161400,1566823530,7120,7120,7120,7120,0
20230614,161300,1566823530,7120,7120,7120,7120,0
20230614,161200,1566823530,7120,7120,7120,7120,0
20230614,161100,1566823530,7120,7120,7120,7120,0
20230614,161000,1566823530,7120,7120,7120,7120,0
20230614,160900,1566823530,7120,7120,7120,7120,0
20230614,160800,1566823530,7120,7120,7120,7120,0
20230614,160700,1566823530,7120,7120,7120,7120,0
20230614,160600,1566823530,7120,7120,7120,7120,0
20230614,160500,1566823530,7120,7120,7120,7120,0
20230614,160400,1566823530,7120,7120,7120,7120,0
20230614,160300,1566823530,7120,7120,7120,7120,0
20230614,160200,1566823530,7120,7120,7120,7120,0
20230614,160100,1566823530,7120,7120,7120,7120,0
20230614,160000,1566823530,7120,7120,7120,7120,0
20230614,155900,1566823530,7120,7120,7120,7120,0
20230614,155800,1566823530,7120,7120,7120,7120,0
20230614,155700,1566823530,7120,7120,7120,7120,0
20230614,155600,1566823530,7120,7120,7120,7120,0
20230614,155500,1566823530,7120,7120,7120,7120,0
20230614,155400,1566823530,7120,7120,7120,7120,0
20230614,155300,1566823530,7120,7120,7120,7120,2021
20230614,155200,1566823530,7120,7120,7120,7120,0
20230614,155100,1566823530,7120,7120,7120,7120,0
20230614,155000,1566823530,7120,7120,7120,7120,0
20230614,154900,1566823530,7120,7120,7120,7120,0
20230614,154800,1566823530,7120,7120,7120,7120,0
20230614,154700,1566823530,7120,7120,7120,7120,0
20230614,154600,1566823530,7120,7120,7120,7120,0
20230614,154500,1566823530,7120,7120,7120,7120,0
20230614,154400,1566823530,7120,7120,7120,7120,0
20230614,154300,1566823530,7120,7120,7120,7120,0
20230614,154200,1566823530,7120,7120,7120,7120,0
20230614,154100,1566823530,7120,7120,7120,7120,0
20230614,154000,1566823530,7120,7120,7120,7120,0
20230614,153900,1566823530,7120,7120,7120,7120,0
20230614,153800,1566823530,7120,7120,7120,7120,0
20230614,153700,1566823530,7120,7120,7120,7120,0
20230614,153600,1566823530,7120,7120,7120,7120,0
20230614,153500,1566823530,7120,7120,7120,7120,0
20230614,153400,1566823530,7120,7120,7120,7120,0
20230614,153300,1566823530,7120,7120,7120,7120,0
20230614,153200,1566823530,7120,7120,7120,7120,0
20230614,153100,1566823530,7120,7120,7120,7120,0
20230614,153000,1566823530,7120,7120,7120,7120,2021
20230614,152900,1552434010,7110,7110,7110,7110,0
20230614,152800,1552434010,7110,7110,7110,7110,0
20230614,152700,1552434010,7110,7110,7110,7110,0
20230614,152600,1552434010,7110,7110,7110,7110,0
20230614,152500,1552434010,7110,7110,7110,7110,0
20230614,152400,1552434010,7110,7110,7110,7110,0
20230614,152300,1552434010,7110,7110,7110,7110,0
20230614,152200,1552434010,7110,7110,7110,7110,0
20230614,152100,1552434010,7110,7110,7110,7110,0
20230614,152000,1552434010,7110,7110,7110,7110,0
20230614,151900,1552434010,7110,7120,7120,7110,1890
20230614,151800,1538983640,7120,7140,7140,7120,287
20230614,151700,1536936910,7130,7130,7130,7130,109
20230614,151600,1536159740,7130,7150,7150,7130,861
20230614,151500,1530017800,7140,7130,7150,7130,152
20230614,151400,1528933230,7150,7130,7150,7130,1392
20230614,151300,1519003670,7140,7130,7140,7130,297
20230614,151200,1516884560,7120,7120,7130,7120,216
20230614,151100,1515346540,7130,7130,7130,7120,256
20230614,151000,1513521750,7130,7130,7140,7130,603
20230614,150900,1509222240,7110,7100,7130,7100,475
20230614,150800,1505843310,7110,7110,7110,7100,143
20230614,150700,1504826880,7100,7120,7120,7100,153
20230614,150600,1503739340,7110,7100,7110,7100,191
20230614,150500,1502382070,7100,7100,7110,7100,124
20230614,150400,1501501460,7100,7110,7110,7100,924
20230614,150300,1494932950,7120,7110,7120,7110,168
20230614,150200,1493738190,7110,7110,7120,7110,606
20230614,150100,1489429430,7110,7110,7110,7110,598
20230614,150000,1485177650,7100,7090,7100,7090,641
20230614,145900,1480630970,7090,7100,7100,7090,156
20230614,145800,1479524380,7090,7090,7100,7090,124
20230614,145700,1478645210,7090,7090,7100,7090,166
20230614,145600,1477468170,7090,7100,7110,7090,203
20230614,145500,1476027340,7100,7090,7110,7090,249
20230614,145400,1474259870,7090,7100,7110,7090,822
20230614,145300,1468423140,7090,7090,7100,7090,748
20230614,145200,1463119460,7100,7090,7100,7090,217
20230614,145100,1461580520,7100,7090,7100,7090,131
20230614,145000,1460651710,7090,7090,7100,7090,156
20230614,144900,1459545560,7090,7090,7100,7090,138
20230614,144800,1458567030,7090,7090,7100,7090,790
20230614,144700,1452960050,7090,7090,7100,7090,434
20230614,144600,1449882890,7090,7090,7100,7090,172
20230614,144500,1448662900,7090,7090,7100,7090,244
20230614,144400,1446932460,7090,7090,7090,7080,334
20230614,144300,1444564610,7080,7080,7090,7080,368
20230614,144200,1441957150,7080,7080,7090,7080,175
20230614,144100,1440718050,7090,7090,7100,7090,304
20230614,144000,1438562300,7090,7080,7100,7080,1120
20230614,143900,1430612860,7080,7080,7090,7080,559
20230614,143800,1426652140,7100,7080,7100,7080,158
20230614,143700,1425533240,7080,7100,7100,7080,178
20230614,143600,1424272780,7080,7070,7100,7070,211
20230614,143500,1422779800,7070,7070,7100,7070,168
20230614,143400,1421591700,7070,7090,7090,7070,8120
20230614,143300,1364097780,7100,7090,7100,7090,133
20230614,143200,1363154710,7090,7090,7110,7090,225
20230614,143100,1361559160,7090,7090,7100,7090,176
20230614,143000,1360310960,7090,7090,7110,7090,284
20230614,142900,1358297190,7090,7090,7110,7090,254
20230614,142800,1356496310,7090,7110,7110,7090,665
20230614,142700,1351776060,7110,7100,7120,7100,141
20230614,142600,1350774330,7100,7100,7120,7100,135
20230614,142500,1349815690,7120,7110,7120,7100,184
20230614,142400,1348508550,7090,7100,7100,7090,928
20230614,142300,1341926950,7110,7100,7120,7090,391
20230614,142200,1339152940,7100,7120,7120,7090,495
20230614,142100,1335640610,7090,7090,7110,7080,656
20230614,142000,1330987870,7090,7100,7110,7090,190
20230614,141900,1329639360,7100,7110,7110,7100,92
20230614,141800,1328985300,7120,7080,7120,7080,527
20230614,141700,1325243400,7080,7100,7100,7080,1551
20230614,141600,1314257190,7100,7100,7100,7090,928
20230614,141500,1307668450,7100,7100,7100,7090,61
20230614,141400,1307235410,7100,7100,7100,7090,131
20230614,141300,1306305790,7100,7100,7100,7090,554
20230614,141200,1302372450,7100,7100,7100,7090,222
20230614,141100,1300796660,7090,7070,7090,7060,1589
20230614,141000,1289564170,7070,7070,7070,7060,2632
20230614,140900,1270971310,7080,7080,7080,7070,241
20230614,140800,1269265090,7080,7070,7080,7070,1027
20230614,140700,1261997600,7070,7080,7080,7070,93
20230614,140600,1261339370,7080,7090,7090,7070,1565
20230614,140500,1250259010,7090,7100,7100,7090,1136
20230614,140400,1242204170,7100,7100,7100,7090,54
20230614,140300,1241820930,7100,7100,7100,7090,29
20230614,140200,1241615090,7100,7100,7100,7090,155
20230614,140100,1240515910,7100,7110,7120,7090,598
20230614,140000,1236266550,7100,7110,7110,7100,53
20230614,135900,1235889780,7100,7110,7110,7100,1126
20230614,135800,1227892750,7120,7110,7120,7110,31
20230614,135700,1227672240,7110,7120,7120,7110,41
20230614,135600,1227380620,7120,7100,7120,7100,703
20230614,135500,1222386330,7100,7110,7110,7100,193
20230614,135400,1221015910,7110,7110,7110,7100,1770
20230614,135300,1208448560,7110,7110,7120,7110,250
20230614,135200,1206670960,7110,7110,7120,7100,3573
20230614,135100,1181281560,7110,7120,7120,7110,2264
20230614,135000,1165162300,7130,7130,7140,7130,498
20230614,134900,1161611100,7130,7130,7130,7130,657
20230614,134800,1156926690,7130,7140,7150,7130,220
20230614,134700,1155355810,7130,7140,7150,7130,243
20230614,134600,1153620780,7160,7130,7160,7130,907
20230614,134500,1147153570,7130,7160,7160,7130,20
20230614,134400,1147010670,7140,7140,7140,7140,1641
20230614,134300,1135293930,7140,7150,7150,7140,289
20230614,134200,1133230070,7150,7150,7150,7140,182
20230614,134100,1131929770,7150,7150,7150,7140,331
20230614,134000,1129564120,7150,7150,7150,7150,2
20230614,133900,1129549820,7150,7150,7150,7150,800
20230614,133800,1123829820,7150,7150,7150,7150,46
20230614,133700,1123500920,7150,7150,7150,7150,3
20230614,133600,1123479470,7150,7150,7160,7150,183
20230614,133500,1122170920,7150,7150,7150,7150,38
20230614,133400,1121899220,7150,7150,7150,7140,237
20230614,133300,1120206200,7160,7160,7160,7150,60
20230614,133200,1119777090,7140,7160,7160,7140,1131
20230614,133100,1111692330,7160,7150,7160,7150,23
20230614,133000,1111527770,7150,7160,7160,7150,43
20230614,132900,1111220270,7160,7150,7160,7150,147
20230614,132800,1110168750,7160,7150,7160,7150,48
20230614,132700,1109825210,7150,7150,7150,7150,77
20230614,132600,1109274660,7150,7140,7150,7140,374
20230614,132500,1106601350,7150,7150,7150,7150,100
20230614,132400,1105886350,7150,7150,7150,7150,18
20230614,132300,1105757650,7150,7150,7150,7150,50
20230614,132200,1105400150,7150,7150,7150,7150,610
20230614,132100,1101038650,7150,7150,7150,7140,86
20230614,132000,1100424250,7150,7150,7150,7150,65
20230614,131900,1099959500,7150,7150,7150,7150,10
20230614,131800,1099888000,7150,7150,7150,7140,472
20230614,131700,1096517620,7160,7150,7160,7140,2940
20230614,131600,1075495560,7150,7150,7170,7150,43
20230614,131500,1075187910,7160,7170,7170,7160,9356
20230614,131400,1008180590,7180,7180,7180,7180,81
20230614,131300,1007599010,7180,7180,7180,7180,31
20230614,131200,1007376430,7180,7180,7180,7180,888
20230614,131100,1001000590,7180,7180,7180,7180,1374
20230614,131000,991135270,7180,7170,7180,7170,152
20230614,130900,990045410,7180,7180,7180,7180,47
20230614,130800,989707950,7180,7180,7180,7180,10
20230614,130700,989636150,7180,7180,7180,7180,20
20230614,130600,989492550,7180,7180,7180,7180,10
20230614,130500,989420750,7180,7180,7180,7180,36
20230614,130400,989162270,7180,7180,7180,7180,11
20230614,130300,989083290,7170,7180,7180,7170,11
20230614,130200,989004320,7170,7180,7180,7170,317
20230614,130100,986731360,7180,7180,7180,7180,78
20230614,130000,986171320,7170,7180,7180,7170,435
20230614,125900,983050370,7180,7190,7190,7180,1002
20230614,125800,975855710,7180,7180,7180,7180,200
20230614,125700,974419710,7180,7180,7180,7180,1000
20230614,125600,967239710,7190,7190,7190,7190,0
20230614,125500,967239710,7190,7180,7190,7180,637
20230614,125400,962664050,7180,7180,7180,7180,1529
20230614,125300,951685830,7180,7180,7180,7180,0
20230614,125200,951685830,7180,7190,7190,7180,28
20230614,125100,951484740,7190,7190,7190,7190,6
20230614,125000,951441600,7190,7190,7190,7190,31
20230614,124900,951218710,7190,7190,7190,7190,99
20230614,124800,950506900,7190,7190,7190,7190,0
20230614,124700,950506900,7190,7190,7190,7190,7
20230614,124600,950456570,7190,7190,7190,7190,30
20230614,124500,950240870,7190,7190,7190,7190,450
20230614,124400,947005370,7190,7190,7190,7190,37
20230614,124300,946739340,7180,7180,7180,7180,0
20230614,124200,946739340,7180,7180,7180,7180,1
20230614,124100,946732160,7180,7190,7190,7180,1542
20230614,124000,935660590,7190,7200,7200,7190,1006
20230614,123900,928427390,7200,7200,7200,7200,1664
20230614,123800,916446590,7200,7200,7200,7200,0
20230614,123700,916446590,7200,7190,7200,7190,31
20230614,123600,916223640,7190,7190,7190,7190,929
20230614,123500,909544130,7200,7200,7200,7200,7818
20230614,123400,853254530,7210,7210,7210,7210,0
20230614,123300,853254530,7210,7210,7210,7210,0
20230614,123200,853254530,7210,7210,7210,7210,36
20230614,123100,852994970,7210,7210,7210,7210,0
20230614,123000,852994970,7210,7210,7210,7210,0
20230614,122900,852994970,7210,7210,7210,7210,36
20230614,122800,852735410,7210,7210,7210,7210,1
20230614,122700,852728200,7200,7200,7200,7200,0
20230614,122600,852728200,7200,7200,7200,7200,10
20230614,122500,852656200,7210,7210,7210,7210,7
20230614,122400,852605730,7210,7210,7210,7210,248
20230614,122300,850817650,7210,7210,7210,7210,67
20230614,122200,850334580,7210,7220,7220,7210,174
20230614,122100,849079740,7210,7200,7210,7200,1021
20230614,122000,841718530,7200,7200,7200,7200,1
20230614,121900,841711330,7200,7210,7210,7200,12
20230614,121800,841624860,7210,7210,7210,7210,30
20230614,121700,841408560,7200,7200,7200,7200,0
20230614,121600,841408560,7200,7200,7200,7200,0
20230614,121500,841408560,7200,7200,7200,7200,50
20230614,121400,841048560,7200,7210,7210,7200,56
20230614,121300,840645300,7210,7210,7210,7210,39
20230614,121200,840364110,7210,7210,7210,7210,14
20230614,121100,840263170,7210,7210,7210,7210,0
20230614,121000,840263170,7210,7210,7210,7210,37
20230614,120900,839996400,7210,7210,7210,7210,3
20230614,120800,839974770,7210,7210,7210,7210,0
20230614,120700,839974770,7210,7210,7210,7210,6
20230614,120600,839931510,7210,7210,7210,7210,305
20230614,120500,837732460,7210,7210,7210,7210,1000
20230614,120400,830522460,7210,7210,7210,7210,1
20230614,120300,830515250,7210,7210,7210,7210,7
20230614,120200,830464780,7210,7210,7210,7210,40
20230614,120100,830176380,7210,7210,7210,7210,103
20230614,120000,829433750,7200,7210,7210,7200,201
20230614,115900,827985790,7200,7200,7200,7200,25
20230614,115800,827805790,7200,7200,7200,7200,1
20230614,115700,827798590,7210,7210,7210,7210,6
20230614,115600,827755330,7210,7210,7210,7210,29
20230614,115500,827546240,7200,7200,7200,7200,201
20230614,115400,826099040,7210,7210,7210,7200,374
20230614,115300,823403500,7200,7210,7220,7200,759
20230614,115200,817936650,7210,7210,7210,7210,733
20230614,115100,812651720,7210,7210,7210,7210,130
20230614,115000,811714420,7210,7210,7210,7210,0
20230614,114900,811714420,7210,7200,7210,7200,156
20230614,114800,810591160,7200,7210,7210,7200,130
20230614,114700,809654860,7210,7210,7210,7210,0
20230614,114600,809654860,7210,7210,7210,7210,1
20230614,114500,809647650,7210,7210,7210,7210,6
20230614,114400,809604390,7210,7210,7210,7210,80
20230614,114300,809027590,7210,7210,7210,7210,51
20230614,114200,808659880,7210,7210,7220,7210,3686
20230614,114100,782076840,7220,7220,7220,7220,30
20230614,114000,781860240,7210,7210,7210,7210,0
20230614,113900,781860240,7210,7210,7210,7210,99
20230614,113800,781146450,7220,7220,7220,7220,16
20230614,113700,781030930,7220,7230,7230,7220,56
20230614,113600,780626310,7230,7230,7230,7230,0
20230614,113500,780626310,7230,7230,7230,7230,6
20230614,113400,780582930,7230,7230,7230,7230,1
20230614,113300,780575700,7220,7220,7220,7220,29
20230614,113200,780366320,7220,7220,7220,7220,26
20230614,113100,780178600,7220,7220,7220,7220,6
20230614,113000,780135280,7210,7210,7210,7210,0
20230614,112900,780135280,7210,7220,7220,7210,340
20230614,112800,777683480,7220,7220,7220,7220,0
20230614,112700,777683480,7220,7210,7220,7210,25
20230614,112600,777503160,7220,7220,7220,7220,86
20230614,112500,776882240,7210,7210,7210,7210,0
20230614,112400,776882240,7210,7220,7220,7210,506
20230614,112300,773233920,7210,7210,7210,7210,30
20230614,112200,773017620,7200,7200,7200,7200,0
20230614,112100,773017620,7200,7200,7200,7200,0
20230614,112000,773017620,7200,7200,7200,7200,8
20230614,111900,772960020,7200,7220,7220,7200,430
20230614,111800,769860010,7210,7210,7210,7210,0
20230614,111700,769860010,7210,7210,7210,7210,10
20230614,111600,769787910,7220,7220,7220,7220,7
20230614,111500,769737370,7210,7220,7220,7210,46
20230614,111400,769405400,7210,7210,7210,7210,1275
20230614,111300,760212650,7200,7200,7200,7200,0
20230614,111200,760212650,7200,7210,7210,7200,22
20230614,111100,760054190,7210,7210,7210,7210,33
20230614,111000,759816260,7210,7210,7210,7210,3
20230614,110900,759794630,7210,7210,7210,7210,50
20230614,110800,759434130,7210,7210,7210,7210,760
20230614,110700,753954530,7210,7210,7210,7210,31
20230614,110600,753731020,7210,7210,7210,7210,7
20230614,110500,753680550,7210,7210,7210,7210,10
20230614,110400,753608450,7210,7210,7210,7210,6
20230614,110300,753565190,7210,7210,7210,7210,32
20230614,110200,753334470,7210,7210,7210,7210,30
20230614,110100,753118170,7210,7210,7210,7210,20
20230614,110000,752973970,7210,7210,7210,7210,74
20230614,105900,752440430,7210,7210,7210,7210,0
20230614,105800,752440430,7210,7210,7210,7210,3
20230614,105700,752418800,7210,7220,7220,7210,467
20230614,105600,749051590,7220,7220,7220,7220,40
20230614,105500,748762790,7210,7210,7210,7210,3
20230614,105400,748741160,7210,7210,7210,7210,493
20230614,105300,745186630,7220,7220,7220,7220,6
20230614,105200,745143310,7220,7220,7220,7220,145
20230614,105100,744096410,7220,7220,7220,7220,207
20230614,105000,742601870,7210,7210,7210,7210,25
20230614,104900,742421620,7210,7220,7220,7210,218
20230614,104800,740848460,7220,7220,7220,7220,58
20230614,104700,740429700,7220,7220,7220,7220,1
20230614,104600,740422480,7210,7210,7210,7210,231
20230614,104500,738756970,7210,7210,7210,7210,0
20230614,104400,738756970,7210,7210,7210,7210,0
20230614,104300,738756970,7210,7220,7220,7210,300
20230614,104200,736593900,7210,7210,7210,7210,2
20230614,104100,736579480,7210,7230,7230,7210,240
20230614,104000,734848260,7210,7220,7220,7210,500
20230614,103900,731241270,7220,7230,7230,7220,97
20230614,103800,730540460,7230,7230,7230,7230,50
20230614,103700,730178960,7230,7230,7230,7230,13
20230614,103600,730084970,7220,7220,7220,7220,0
20230614,103500,730084970,7220,7230,7230,7220,43
20230614,103400,729774450,7230,7230,7230,7230,53
20230614,103300,729391260,7230,7220,7230,7220,702
20230614,103200,724322770,7210,7210,7210,7210,164
20230614,103100,723140330,7210,7200,7210,7200,1032
20230614,103000,715709920,7200,7210,7210,7200,2074
20230614,102900,700775600,7220,7220,7220,7220,500
20230614,102800,697165600,7210,7240,7240,7210,1214
20230614,102700,688400540,7250,7250,7250,7250,29
20230614,102600,688190290,7250,7240,7250,7240,140
20230614,102500,687175690,7250,7240,7250,7240,306
20230614,102400,684960020,7240,7250,7250,7240,248
20230614,102300,683164200,7240,7240,7240,7240,0
20230614,102200,683164200,7240,7240,7240,7230,1154
20230614,102100,674809740,7240,7240,7240,7230,131
20230614,102000,673861920,7240,7230,7240,7230,130
20230614,101900,672921720,7220,7220,7220,7220,0
20230614,101800,672921720,7220,7230,7240,7220,229
20230614,101700,671267550,7230,7230,7230,7230,6
20230614,101600,671224170,7230,7230,7230,7230,39
20230614,101500,670942200,7230,7230,7230,7230,0
20230614,101400,670942200,7230,7220,7230,7210,97
20230614,101300,670241550,7220,7220,7220,7220,2
20230614,101200,670227110,7210,7210,7210,7210,1067
20230614,101100,662534040,7210,7230,7230,7210,484
20230614,101000,659036400,7220,7210,7220,7210,373
20230614,100900,656347010,7210,7210,7210,7210,137
20230614,100800,655359240,7210,7210,7210,7210,779
20230614,100700,649742650,7200,7210,7210,7200,406
20230614,100600,646819390,7200,7200,7210,7200,485
20230614,100500,643324060,7200,7200,7200,7200,0
20230614,100400,643324060,7200,7200,7200,7200,2800
20230614,100300,623164060,7200,7190,7200,7190,258
20230614,100200,621308970,7190,7200,7200,7190,36
20230614,100100,621050100,7200,7200,7200,7200,195
20230614,100000,619646100,7200,7200,7200,7200,770
20230614,095900,614102100,7200,7200,7200,7200,635
20230614,095800,609530100,7200,7200,7200,7200,6
20230614,095700,609486900,7200,7200,7200,7190,185
20230614,095600,608154910,7200,7200,7200,7200,208
20230614,095500,606657310,7200,7190,7200,7190,776
20230614,095400,601074510,7190,7190,7190,7190,41
20230614,095300,600779720,7190,7190,7190,7190,13
20230614,095200,600686250,7190,7200,7200,7190,61
20230614,095100,600247650,7200,7190,7200,7190,636
20230614,095000,595668460,7190,7180,7190,7170,778
20230614,094900,590081610,7180,7170,7190,7170,32
20230614,094800,589852040,7170,7170,7170,7170,26
20230614,094700,589665620,7170,7180,7180,7170,47
20230614,094600,589328530,7160,7190,7190,7160,1619
20230614,094500,577717130,7190,7190,7200,7180,643
20230614,094400,573096680,7190,7180,7190,7180,139
20230614,094300,572098590,7180,7160,7180,7160,206
20230614,094200,570621270,7170,7160,7180,7160,2498
20230614,094100,552711270,7160,7160,7170,7160,1143
20230614,094000,544526310,7170,7170,7180,7170,870
20230614,093900,538287780,7170,7180,7180,7170,1441
20230614,093800,527944400,7180,7190,7190,7180,895
20230614,093700,521518040,7200,7190,7200,7190,294
20230614,093600,519404080,7200,7200,7200,7190,121
20230614,093500,518532980,7190,7190,7200,7190,429
20230614,093400,515448170,7190,7180,7190,7180,2437
20230614,093300,497927770,7180,7200,7210,7170,4381
20230614,093200,466450240,7200,7220,7220,7190,7423
20230614,093100,412992720,7220,7230,7230,7220,1003
20230614,093000,405750940,7240,7230,7240,7230,941
20230614,092900,398947500,7230,7240,7240,7230,194
20230614,092800,397544390,7240,7230,7240,7230,588
20230614,092700,393293130,7230,7240,7240,7230,914
20230614,092600,386683910,7220,7230,7230,7210,4358
20230614,092500,355205350,7240,7250,7250,7230,752
20230614,092400,349762170,7250,7250,7250,7250,771
20230614,092300,344172420,7250,7250,7250,7240,2053
20230614,092200,329308280,7250,7250,7250,7250,626
20230614,092100,324769780,7240,7250,7260,7240,518
20230614,092000,321013990,7260,7260,7260,7260,246
20230614,091900,319228030,7280,7260,7280,7260,90
20230614,091800,318573550,7250,7240,7250,7240,1135
20230614,091700,310346030,7240,7270,7270,7240,4051
20230614,091600,280951290,7280,7260,7280,7260,1752
20230614,091500,268207330,7270,7260,7280,7260,2515
20230614,091400,249924230,7280,7270,7280,7260,620
20230614,091300,245420240,7260,7280,7290,7260,5084
20230614,091200,208422970,7290,7300,7300,7290,1496
20230614,091100,197517100,7290,7300,7310,7290,984
20230614,091000,190333910,7300,7300,7300,7300,19
20230614,090900,190195210,7300,7320,7320,7300,959
20230614,090800,183183050,7350,7310,7360,7310,2050
20230614,090700,168138330,7310,7290,7310,7290,500
20230614,090600,164487560,7290,7300,7300,7290,1634
20230614,090500,152572950,7310,7310,7310,7310,922
20230614,090400,145833130,7320,7330,7330,7320,3865
20230614,090300,117534960,7340,7370,7370,7340,2870
20230614,090200,96418700,7370,7360,7370,7360,1248
20230614,090100,87225670,7360,7370,7370,7350,1079
20230614,090000,79283340,7370,7360,7380,7350,10767