KissMeData/095270/min/candle-20230614.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230614,214800,979547590,6540,6540,6540,6540,7836
20230614,214700,979547590,6540,6540,6540,6540,0
20230614,214600,979547590,6540,6540,6540,6540,0
20230614,214500,979547590,6540,6540,6540,6540,0
20230614,214400,979547590,6540,6540,6540,6540,0
20230614,214300,979547590,6540,6540,6540,6540,0
20230614,214200,979547590,6540,6540,6540,6540,0
20230614,214100,979547590,6540,6540,6540,6540,0
20230614,214000,979547590,6540,6540,6540,6540,0
20230614,213900,979547590,6540,6540,6540,6540,0
20230614,213800,979547590,6540,6540,6540,6540,0
20230614,213700,979547590,6540,6540,6540,6540,0
20230614,213600,979547590,6540,6540,6540,6540,0
20230614,213500,979547590,6540,6540,6540,6540,0
20230614,213400,979547590,6540,6540,6540,6540,0
20230614,213300,979547590,6540,6540,6540,6540,0
20230614,213200,979547590,6540,6540,6540,6540,0
20230614,213100,979547590,6540,6540,6540,6540,0
20230614,213000,979547590,6540,6540,6540,6540,0
20230614,212900,979547590,6540,6540,6540,6540,0
20230614,212800,979547590,6540,6540,6540,6540,0
20230614,212700,979547590,6540,6540,6540,6540,0
20230614,212600,979547590,6540,6540,6540,6540,0
20230614,212500,979547590,6540,6540,6540,6540,0
20230614,212400,979547590,6540,6540,6540,6540,0
20230614,212300,979547590,6540,6540,6540,6540,0
20230614,212200,979547590,6540,6540,6540,6540,0
20230614,212100,979547590,6540,6540,6540,6540,0
20230614,212000,979547590,6540,6540,6540,6540,0
20230614,211900,979547590,6540,6540,6540,6540,0
20230614,211800,979547590,6540,6540,6540,6540,7836
20230614,211700,979547590,6540,6540,6540,6540,0
20230614,211600,979547590,6540,6540,6540,6540,0
20230614,211500,979547590,6540,6540,6540,6540,0
20230614,211400,979547590,6540,6540,6540,6540,0
20230614,211300,979547590,6540,6540,6540,6540,0
20230614,211200,979547590,6540,6540,6540,6540,0
20230614,211100,979547590,6540,6540,6540,6540,0
20230614,211000,979547590,6540,6540,6540,6540,0
20230614,210900,979547590,6540,6540,6540,6540,0
20230614,210800,979547590,6540,6540,6540,6540,0
20230614,210700,979547590,6540,6540,6540,6540,0
20230614,210600,979547590,6540,6540,6540,6540,0
20230614,210500,979547590,6540,6540,6540,6540,0
20230614,210400,979547590,6540,6540,6540,6540,0
20230614,210300,979547590,6540,6540,6540,6540,0
20230614,210200,979547590,6540,6540,6540,6540,0
20230614,210100,979547590,6540,6540,6540,6540,0
20230614,210000,979547590,6540,6540,6540,6540,0
20230614,205900,979547590,6540,6540,6540,6540,0
20230614,205800,979547590,6540,6540,6540,6540,0
20230614,205700,979547590,6540,6540,6540,6540,0
20230614,205600,979547590,6540,6540,6540,6540,0
20230614,205500,979547590,6540,6540,6540,6540,0
20230614,205400,979547590,6540,6540,6540,6540,0
20230614,205300,979547590,6540,6540,6540,6540,0
20230614,205200,979547590,6540,6540,6540,6540,0
20230614,205100,979547590,6540,6540,6540,6540,0
20230614,205000,979547590,6540,6540,6540,6540,0
20230614,204900,979547590,6540,6540,6540,6540,0
20230614,204800,979547590,6540,6540,6540,6540,7836
20230614,204700,979547590,6540,6540,6540,6540,0
20230614,204600,979547590,6540,6540,6540,6540,0
20230614,204500,979547590,6540,6540,6540,6540,0
20230614,204400,979547590,6540,6540,6540,6540,0
20230614,204300,979547590,6540,6540,6540,6540,0
20230614,204200,979547590,6540,6540,6540,6540,0
20230614,204100,979547590,6540,6540,6540,6540,0
20230614,204000,979547590,6540,6540,6540,6540,0
20230614,203900,979547590,6540,6540,6540,6540,0
20230614,203800,979547590,6540,6540,6540,6540,0
20230614,203700,979547590,6540,6540,6540,6540,0
20230614,203600,979547590,6540,6540,6540,6540,0
20230614,203500,979547590,6540,6540,6540,6540,0
20230614,203400,979547590,6540,6540,6540,6540,0
20230614,203300,979547590,6540,6540,6540,6540,0
20230614,203200,979547590,6540,6540,6540,6540,0
20230614,203100,979547590,6540,6540,6540,6540,0
20230614,203000,979547590,6540,6540,6540,6540,0
20230614,202900,979547590,6540,6540,6540,6540,0
20230614,202800,979547590,6540,6540,6540,6540,0
20230614,202700,979547590,6540,6540,6540,6540,0
20230614,202600,979547590,6540,6540,6540,6540,0
20230614,202500,979547590,6540,6540,6540,6540,0
20230614,202400,979547590,6540,6540,6540,6540,0
20230614,202300,979547590,6540,6540,6540,6540,0
20230614,202200,979547590,6540,6540,6540,6540,0
20230614,202100,979547590,6540,6540,6540,6540,0
20230614,202000,979547590,6540,6540,6540,6540,0
20230614,201900,979547590,6540,6540,6540,6540,0
20230614,201800,979547590,6540,6540,6540,6540,7836
20230614,201700,979547590,6540,6540,6540,6540,0
20230614,201600,979547590,6540,6540,6540,6540,0
20230614,201500,979547590,6540,6540,6540,6540,0
20230614,201400,979547590,6540,6540,6540,6540,0
20230614,201300,979547590,6540,6540,6540,6540,0
20230614,201200,979547590,6540,6540,6540,6540,0
20230614,201100,979547590,6540,6540,6540,6540,0
20230614,201000,979547590,6540,6540,6540,6540,0
20230614,200900,979547590,6540,6540,6540,6540,0
20230614,200800,979547590,6540,6540,6540,6540,0
20230614,200700,979547590,6540,6540,6540,6540,0
20230614,200600,979547590,6540,6540,6540,6540,0
20230614,200500,979547590,6540,6540,6540,6540,0
20230614,200400,979547590,6540,6540,6540,6540,0
20230614,200300,979547590,6540,6540,6540,6540,0
20230614,200200,979547590,6540,6540,6540,6540,0
20230614,200100,979547590,6540,6540,6540,6540,0
20230614,200000,979547590,6540,6540,6540,6540,0
20230614,195900,979547590,6540,6540,6540,6540,0
20230614,195800,979547590,6540,6540,6540,6540,0
20230614,195700,979547590,6540,6540,6540,6540,0
20230614,195600,979547590,6540,6540,6540,6540,0
20230614,195500,979547590,6540,6540,6540,6540,0
20230614,195400,979547590,6540,6540,6540,6540,0
20230614,195300,979547590,6540,6540,6540,6540,0
20230614,195200,979547590,6540,6540,6540,6540,0
20230614,195100,979547590,6540,6540,6540,6540,0
20230614,195000,979547590,6540,6540,6540,6540,0
20230614,194900,979547590,6540,6540,6540,6540,0
20230614,194800,979547590,6540,6540,6540,6540,7836
20230614,194700,979547590,6540,6540,6540,6540,0
20230614,194600,979547590,6540,6540,6540,6540,0
20230614,194500,979547590,6540,6540,6540,6540,0
20230614,194400,979547590,6540,6540,6540,6540,0
20230614,194300,979547590,6540,6540,6540,6540,0
20230614,194200,979547590,6540,6540,6540,6540,0
20230614,194100,979547590,6540,6540,6540,6540,0
20230614,194000,979547590,6540,6540,6540,6540,0
20230614,193900,979547590,6540,6540,6540,6540,0
20230614,193800,979547590,6540,6540,6540,6540,0
20230614,193700,979547590,6540,6540,6540,6540,0
20230614,193600,979547590,6540,6540,6540,6540,0
20230614,193500,979547590,6540,6540,6540,6540,0
20230614,193400,979547590,6540,6540,6540,6540,0
20230614,193300,979547590,6540,6540,6540,6540,0
20230614,193200,979547590,6540,6540,6540,6540,0
20230614,193100,979547590,6540,6540,6540,6540,0
20230614,193000,979547590,6540,6540,6540,6540,0
20230614,192900,979547590,6540,6540,6540,6540,0
20230614,192800,979547590,6540,6540,6540,6540,0
20230614,192700,979547590,6540,6540,6540,6540,0
20230614,192600,979547590,6540,6540,6540,6540,0
20230614,192500,979547590,6540,6540,6540,6540,0
20230614,192400,979547590,6540,6540,6540,6540,0
20230614,192300,979547590,6540,6540,6540,6540,0
20230614,192200,979547590,6540,6540,6540,6540,0
20230614,192100,979547590,6540,6540,6540,6540,0
20230614,192000,979547590,6540,6540,6540,6540,0
20230614,191900,979547590,6540,6540,6540,6540,0
20230614,191800,979547590,6540,6540,6540,6540,7836
20230614,191700,979547590,6540,6540,6540,6540,0
20230614,191600,979547590,6540,6540,6540,6540,0
20230614,191500,979547590,6540,6540,6540,6540,0
20230614,191400,979547590,6540,6540,6540,6540,0
20230614,191300,979547590,6540,6540,6540,6540,0
20230614,191200,979547590,6540,6540,6540,6540,0
20230614,191100,979547590,6540,6540,6540,6540,0
20230614,191000,979547590,6540,6540,6540,6540,0
20230614,190900,979547590,6540,6540,6540,6540,0
20230614,190800,979547590,6540,6540,6540,6540,0
20230614,190700,979547590,6540,6540,6540,6540,0
20230614,190600,979547590,6540,6540,6540,6540,0
20230614,190500,979547590,6540,6540,6540,6540,0
20230614,190400,979547590,6540,6540,6540,6540,0
20230614,190300,979547590,6540,6540,6540,6540,0
20230614,190200,979547590,6540,6540,6540,6540,0
20230614,190100,979547590,6540,6540,6540,6540,0
20230614,190000,979547590,6540,6540,6540,6540,0
20230614,185900,979547590,6540,6540,6540,6540,0
20230614,185800,979547590,6540,6540,6540,6540,0
20230614,185700,979547590,6540,6540,6540,6540,0
20230614,185600,979547590,6540,6540,6540,6540,0
20230614,185500,979547590,6540,6540,6540,6540,0
20230614,185400,979547590,6540,6540,6540,6540,0
20230614,185300,979547590,6540,6540,6540,6540,0
20230614,185200,979547590,6540,6540,6540,6540,0
20230614,185100,979547590,6540,6540,6540,6540,0
20230614,185000,979547590,6540,6540,6540,6540,0
20230614,184900,979547590,6540,6540,6540,6540,0
20230614,184800,979547590,6540,6540,6540,6540,7836
20230614,184700,979547590,6540,6540,6540,6540,0
20230614,184600,979547590,6540,6540,6540,6540,0
20230614,184500,979547590,6540,6540,6540,6540,0
20230614,184400,979547590,6540,6540,6540,6540,0
20230614,184300,979547590,6540,6540,6540,6540,0
20230614,184200,979547590,6540,6540,6540,6540,0
20230614,184100,979547590,6540,6540,6540,6540,0
20230614,184000,979547590,6540,6540,6540,6540,0
20230614,183900,979547590,6540,6540,6540,6540,0
20230614,183800,979547590,6540,6540,6540,6540,0
20230614,183700,979547590,6540,6540,6540,6540,0
20230614,183600,979547590,6540,6540,6540,6540,0
20230614,183500,979547590,6540,6540,6540,6540,0
20230614,183400,979547590,6540,6540,6540,6540,0
20230614,183300,979547590,6540,6540,6540,6540,0
20230614,183200,979547590,6540,6540,6540,6540,0
20230614,183100,979547590,6540,6540,6540,6540,0
20230614,183000,979547590,6540,6540,6540,6540,0
20230614,182900,979547590,6540,6540,6540,6540,0
20230614,182800,979547590,6540,6540,6540,6540,0
20230614,182700,979547590,6540,6540,6540,6540,0
20230614,182600,979547590,6540,6540,6540,6540,0
20230614,182500,979547590,6540,6540,6540,6540,0
20230614,182400,979547590,6540,6540,6540,6540,0
20230614,182300,979547590,6540,6540,6540,6540,0
20230614,182200,979547590,6540,6540,6540,6540,0
20230614,182100,979547590,6540,6540,6540,6540,0
20230614,182000,979547590,6540,6540,6540,6540,0
20230614,181900,979547590,6540,6540,6540,6540,0
20230614,181800,979547590,6540,6540,6540,6540,7836
20230614,181700,979547590,6540,6540,6540,6540,0
20230614,181600,979547590,6540,6540,6540,6540,0
20230614,181500,979547590,6540,6540,6540,6540,0
20230614,181400,979547590,6540,6540,6540,6540,0
20230614,181300,979547590,6540,6540,6540,6540,0
20230614,181200,979547590,6540,6540,6540,6540,0
20230614,181100,979547590,6540,6540,6540,6540,0
20230614,181000,979547590,6540,6540,6540,6540,0
20230614,180900,979547590,6540,6540,6540,6540,0
20230614,180800,979547590,6540,6540,6540,6540,0
20230614,180700,979547590,6540,6540,6540,6540,0
20230614,180600,979547590,6540,6540,6540,6540,0
20230614,180500,979547590,6540,6540,6540,6540,0
20230614,180400,979547590,6540,6540,6540,6540,0
20230614,180300,979547590,6540,6540,6540,6540,0
20230614,180200,979547590,6540,6540,6540,6540,0
20230614,180100,979547590,6540,6540,6540,6540,0
20230614,180000,979547590,6540,6540,6540,6540,0
20230614,175900,979547590,6540,6540,6540,6540,0
20230614,175800,979547590,6540,6540,6540,6540,0
20230614,175700,979547590,6540,6540,6540,6540,0
20230614,175600,979547590,6540,6540,6540,6540,0
20230614,175500,979547590,6540,6540,6540,6540,0
20230614,175400,979547590,6540,6540,6540,6540,0
20230614,175300,979547590,6540,6540,6540,6540,0
20230614,175200,979547590,6540,6540,6540,6540,0
20230614,175100,979547590,6540,6540,6540,6540,0
20230614,175000,979547590,6540,6540,6540,6540,0
20230614,174900,979547590,6540,6540,6540,6540,0
20230614,174800,979547590,6540,6540,6540,6540,7836
20230614,174700,979547590,6540,6540,6540,6540,0
20230614,174600,979547590,6540,6540,6540,6540,0
20230614,174500,979547590,6540,6540,6540,6540,0
20230614,174400,979547590,6540,6540,6540,6540,0
20230614,174300,979547590,6540,6540,6540,6540,0
20230614,174200,979547590,6540,6540,6540,6540,0
20230614,174100,979547590,6540,6540,6540,6540,0
20230614,174000,979547590,6540,6540,6540,6540,0
20230614,173900,979547590,6540,6540,6540,6540,0
20230614,173800,979547590,6540,6540,6540,6540,0
20230614,173700,979547590,6540,6540,6540,6540,0
20230614,173600,979547590,6540,6540,6540,6540,0
20230614,173500,979547590,6540,6540,6540,6540,0
20230614,173400,979547590,6540,6540,6540,6540,0
20230614,173300,979547590,6540,6540,6540,6540,0
20230614,173200,979547590,6540,6540,6540,6540,0
20230614,173100,979547590,6540,6540,6540,6540,0
20230614,173000,979547590,6540,6540,6540,6540,0
20230614,172900,979547590,6540,6540,6540,6540,0
20230614,172800,979547590,6540,6540,6540,6540,0
20230614,172700,979547590,6540,6540,6540,6540,0
20230614,172600,979547590,6540,6540,6540,6540,0
20230614,172500,979547590,6540,6540,6540,6540,0
20230614,172400,979547590,6540,6540,6540,6540,0
20230614,172300,979547590,6540,6540,6540,6540,0
20230614,172200,979547590,6540,6540,6540,6540,0
20230614,172100,979547590,6540,6540,6540,6540,0
20230614,172000,979547590,6540,6540,6540,6540,0
20230614,171900,979547590,6540,6540,6540,6540,0
20230614,171800,979547590,6540,6540,6540,6540,7836
20230614,171700,979547590,6540,6540,6540,6540,0
20230614,171600,979547590,6540,6540,6540,6540,0
20230614,171500,979547590,6540,6540,6540,6540,0
20230614,171400,979547590,6540,6540,6540,6540,0
20230614,171300,979547590,6540,6540,6540,6540,0
20230614,171200,979547590,6540,6540,6540,6540,0
20230614,171100,979547590,6540,6540,6540,6540,0
20230614,171000,979547590,6540,6540,6540,6540,0
20230614,170900,979547590,6540,6540,6540,6540,0
20230614,170800,979547590,6540,6540,6540,6540,0
20230614,170700,979547590,6540,6540,6540,6540,0
20230614,170600,979547590,6540,6540,6540,6540,0
20230614,170500,979547590,6540,6540,6540,6540,0
20230614,170400,979547590,6540,6540,6540,6540,0
20230614,170300,979547590,6540,6540,6540,6540,0
20230614,170200,979547590,6540,6540,6540,6540,0
20230614,170100,979547590,6540,6540,6540,6540,0
20230614,170000,979547590,6540,6540,6540,6540,0
20230614,165900,979547590,6540,6540,6540,6540,0
20230614,165800,979547590,6540,6540,6540,6540,0
20230614,165700,979547590,6540,6540,6540,6540,0
20230614,165600,979547590,6540,6540,6540,6540,0
20230614,165500,979547590,6540,6540,6540,6540,0
20230614,165400,979547590,6540,6540,6540,6540,0
20230614,165300,979547590,6540,6540,6540,6540,0
20230614,165200,979547590,6540,6540,6540,6540,0
20230614,165100,979547590,6540,6540,6540,6540,0
20230614,165000,979547590,6540,6540,6540,6540,0
20230614,164900,979547590,6540,6540,6540,6540,0
20230614,164800,979547590,6540,6540,6540,6540,7836
20230614,164700,979547590,6540,6540,6540,6540,0
20230614,164600,979547590,6540,6540,6540,6540,0
20230614,164500,979547590,6540,6540,6540,6540,0
20230614,164400,979547590,6540,6540,6540,6540,0
20230614,164300,979547590,6540,6540,6540,6540,0
20230614,164200,979547590,6540,6540,6540,6540,0
20230614,164100,979547590,6540,6540,6540,6540,0
20230614,164000,979547590,6540,6540,6540,6540,0
20230614,163900,979547590,6540,6540,6540,6540,0
20230614,163800,979547590,6540,6540,6540,6540,0
20230614,163700,979547590,6540,6540,6540,6540,0
20230614,163600,979547590,6540,6540,6540,6540,0
20230614,163500,979547590,6540,6540,6540,6540,0
20230614,163400,979547590,6540,6540,6540,6540,0
20230614,163300,979547590,6540,6540,6540,6540,0
20230614,163200,979547590,6540,6540,6540,6540,0
20230614,163100,979547590,6540,6540,6540,6540,0
20230614,163000,979547590,6540,6540,6540,6540,0
20230614,162900,979547590,6540,6540,6540,6540,0
20230614,162800,979547590,6540,6540,6540,6540,0
20230614,162700,979547590,6540,6540,6540,6540,0
20230614,162600,979547590,6540,6540,6540,6540,0
20230614,162500,979547590,6540,6540,6540,6540,0
20230614,162400,979547590,6540,6540,6540,6540,0
20230614,162300,979547590,6540,6540,6540,6540,0
20230614,162200,979547590,6540,6540,6540,6540,0
20230614,162100,979547590,6540,6540,6540,6540,0
20230614,162000,979547590,6540,6540,6540,6540,0
20230614,161900,979547590,6540,6540,6540,6540,0
20230614,161800,979547590,6540,6540,6540,6540,7836
20230614,161700,979547590,6540,6540,6540,6540,0
20230614,161600,979547590,6540,6540,6540,6540,0
20230614,161500,979547590,6540,6540,6540,6540,0
20230614,161400,979547590,6540,6540,6540,6540,0
20230614,161300,979547590,6540,6540,6540,6540,0
20230614,161200,979547590,6540,6540,6540,6540,0
20230614,161100,979547590,6540,6540,6540,6540,0
20230614,161000,979547590,6540,6540,6540,6540,0
20230614,160900,979547590,6540,6540,6540,6540,0
20230614,160800,979547590,6540,6540,6540,6540,0
20230614,160700,979547590,6540,6540,6540,6540,0
20230614,160600,979547590,6540,6540,6540,6540,0
20230614,160500,979547590,6540,6540,6540,6540,0
20230614,160400,979547590,6540,6540,6540,6540,0
20230614,160300,979547590,6540,6540,6540,6540,0
20230614,160200,979547590,6540,6540,6540,6540,0
20230614,160100,979547590,6540,6540,6540,6540,0
20230614,160000,979547590,6540,6540,6540,6540,0
20230614,155900,979547590,6540,6540,6540,6540,0
20230614,155800,979547590,6540,6540,6540,6540,0
20230614,155700,979547590,6540,6540,6540,6540,0
20230614,155600,979547590,6540,6540,6540,6540,0
20230614,155500,979547590,6540,6540,6540,6540,0
20230614,155400,979547590,6540,6540,6540,6540,0
20230614,155300,979547590,6540,6540,6540,6540,0
20230614,155200,979547590,6540,6540,6540,6540,0
20230614,155100,979547590,6540,6540,6540,6540,0
20230614,155000,979547590,6540,6540,6540,6540,0
20230614,154900,979547590,6540,6540,6540,6540,0
20230614,154800,979547590,6540,6540,6540,6540,7836
20230614,154700,979547590,6540,6540,6540,6540,0
20230614,154600,979547590,6540,6540,6540,6540,0
20230614,154500,979547590,6540,6540,6540,6540,0
20230614,154400,979547590,6540,6540,6540,6540,0
20230614,154300,979547590,6540,6540,6540,6540,0
20230614,154200,979547590,6540,6540,6540,6540,0
20230614,154100,979547590,6540,6540,6540,6540,0
20230614,154000,979547590,6540,6540,6540,6540,0
20230614,153900,979547590,6540,6540,6540,6540,0
20230614,153800,979547590,6540,6540,6540,6540,0
20230614,153700,979547590,6540,6540,6540,6540,0
20230614,153600,979547590,6540,6540,6540,6540,0
20230614,153500,979547590,6540,6540,6540,6540,0
20230614,153400,979547590,6540,6540,6540,6540,0
20230614,153300,979547590,6540,6540,6540,6540,0
20230614,153200,979547590,6540,6540,6540,6540,0
20230614,153100,979547590,6540,6540,6540,6540,0
20230614,153000,979547590,6540,6540,6540,6540,7836
20230614,152900,928300150,6490,6490,6490,6490,0
20230614,152800,928300150,6490,6490,6490,6490,0
20230614,152700,928300150,6490,6490,6490,6490,0
20230614,152600,928300150,6490,6490,6490,6490,0
20230614,152500,928300150,6490,6490,6490,6490,0
20230614,152400,928300150,6490,6490,6490,6490,0
20230614,152300,928300150,6490,6490,6490,6490,0
20230614,152200,928300150,6490,6490,6490,6490,0
20230614,152100,928300150,6490,6490,6490,6490,0
20230614,152000,928300150,6490,6490,6490,6490,0
20230614,151900,928300150,6490,6440,6500,6400,2996
20230614,151800,908973870,6440,6440,6440,6440,18
20230614,151700,908857950,6440,6440,6440,6440,0
20230614,151600,908857950,6440,6440,6440,6440,165
20230614,151500,907795350,6440,6400,6440,6400,1496
20230614,151400,898175080,6400,6390,6400,6390,1826
20230614,151300,886496940,6390,6360,6390,6350,356
20230614,151200,884230000,6390,6390,6390,6390,0
20230614,151100,884230000,6390,6390,6390,6390,1
20230614,151000,884223610,6380,6380,6380,6380,10
20230614,150900,884159810,6380,6380,6380,6380,1
20230614,150800,884153430,6360,6360,6360,6360,0
20230614,150700,884153430,6360,6360,6360,6360,196
20230614,150600,882906870,6350,6350,6350,6350,22
20230614,150500,882767170,6390,6400,6400,6390,154
20230614,150400,881782110,6390,6390,6390,6390,221
20230614,150300,880369920,6430,6430,6430,6430,0
20230614,150200,880369920,6430,6430,6430,6430,0
20230614,150100,880369920,6430,6430,6430,6430,0
20230614,150000,880369920,6430,6430,6430,6430,0
20230614,145900,880369920,6430,6430,6430,6430,0
20230614,145800,880369920,6430,6430,6430,6430,0
20230614,145700,880369920,6430,6430,6430,6430,1
20230614,145600,880363490,6380,6420,6420,6330,3590
20230614,145500,857496790,6440,6440,6440,6440,1
20230614,145400,857490350,6410,6410,6410,6410,124
20230614,145300,856695510,6440,6440,6440,6440,0
20230614,145200,856695510,6440,6440,6440,6440,2
20230614,145100,856682630,6440,6450,6450,6440,19
20230614,145000,856560120,6440,6440,6440,6440,338
20230614,144900,854383400,6400,6400,6400,6400,0
20230614,144800,854383400,6400,6400,6400,6400,0
20230614,144700,854383400,6400,6410,6410,6400,1021
20230614,144600,847848990,6420,6420,6420,6420,20
20230614,144500,847720590,6420,6420,6420,6420,0
20230614,144400,847720590,6420,6420,6420,6420,0
20230614,144300,847720590,6420,6420,6420,6420,49
20230614,144200,847406010,6410,6410,6410,6410,0
20230614,144100,847406010,6410,6410,6410,6410,0
20230614,144000,847406010,6410,6410,6410,6410,0
20230614,143900,847406010,6410,6410,6410,6410,0
20230614,143800,847406010,6410,6420,6420,6410,1000
20230614,143700,840995650,6400,6440,6440,6400,1000
20230614,143600,834578270,6460,6460,6460,6460,0
20230614,143500,834578270,6460,6460,6460,6460,0
20230614,143400,834578270,6460,6460,6460,6460,0
20230614,143300,834578270,6460,6460,6460,6460,1909
20230614,143200,822246130,6460,6470,6470,6460,143
20230614,143100,821321050,6470,6470,6470,6470,0
20230614,143000,821321050,6470,6470,6470,6470,178
20230614,142900,820169390,6470,6460,6470,6460,286
20230614,142800,818320370,6460,6430,6460,6430,814
20230614,142700,813075070,6430,6390,6430,6390,46
20230614,142600,812781010,6380,6380,6380,6380,0
20230614,142500,812781010,6380,6410,6410,6380,72
20230614,142400,812320730,6430,6430,6430,6430,0
20230614,142300,812320730,6430,6430,6430,6430,0
20230614,142200,812320730,6430,6430,6430,6430,0
20230614,142100,812320730,6430,6400,6430,6400,794
20230614,142000,807228500,6420,6420,6420,6420,0
20230614,141900,807228500,6420,6420,6420,6420,394
20230614,141800,804699020,6430,6430,6430,6430,1
20230614,141700,804692590,6400,6400,6400,6400,200
20230614,141600,803412590,6400,6400,6400,6400,702
20230614,141500,798919790,6410,6410,6410,6410,0
20230614,141400,798919790,6410,6430,6440,6410,2018
20230614,141300,785970540,6400,6400,6400,6400,323
20230614,141200,783903340,6360,6400,6400,6360,73
20230614,141100,783437430,6400,6380,6400,6380,631
20230614,141000,779406440,6400,6400,6400,6400,1
20230614,140900,779400040,6360,6360,6360,6360,551
20230614,140800,775895680,6360,6330,6360,6330,1777
20230614,140700,764624960,6330,6310,6330,6310,264
20230614,140600,762958190,6310,6350,6350,6310,2318
20230614,140500,748291210,6350,6350,6350,6350,19
20230614,140400,748170560,6370,6370,6370,6370,0
20230614,140300,748170560,6370,6370,6370,6370,0
20230614,140200,748170560,6370,6370,6370,6370,0
20230614,140100,748170560,6370,6370,6370,6370,0
20230614,140000,748170560,6370,6370,6370,6370,49
20230614,135900,747858430,6350,6430,6430,6350,1011
20230614,135800,741428040,6370,6380,6420,6370,2349
20230614,135700,726439090,6370,6370,6370,6370,37
20230614,135600,726203400,6380,6380,6380,6380,0
20230614,135500,726203400,6380,6380,6380,6380,120
20230614,135400,725437800,6430,6390,6430,6390,226
20230614,135300,723993620,6400,6400,6400,6360,1066
20230614,135200,717186120,6390,6420,6420,6380,1767
20230614,135100,705884940,6450,6450,6450,6450,188
20230614,135000,704672340,6470,6470,6470,6470,0
20230614,134900,704672340,6470,6470,6470,6470,0
20230614,134800,704672340,6470,6450,6470,6450,9
20230614,134700,704614270,6460,6460,6460,6460,0
20230614,134600,704614270,6460,6460,6460,6460,529
20230614,134500,701196930,6450,6450,6450,6450,0
20230614,134400,701196930,6450,6450,6450,6450,0
20230614,134300,701196930,6450,6500,6500,6450,1128
20230614,134200,693921280,6440,6430,6440,6400,202
20230614,134100,692627180,6470,6430,6470,6430,741
20230614,134000,687855850,6440,6470,6470,6440,494
20230614,133900,684669040,6500,6500,6500,6500,0
20230614,133800,684669040,6500,6500,6500,6500,153
20230614,133700,683674540,6510,6510,6510,6510,0
20230614,133600,683674540,6510,6510,6510,6510,0
20230614,133500,683674540,6510,6510,6510,6510,0
20230614,133400,683674540,6510,6510,6510,6510,0
20230614,133300,683674540,6510,6510,6510,6510,0
20230614,133200,683674540,6510,6510,6510,6510,1
20230614,133100,683668030,6450,6470,6470,6450,1934
20230614,133000,671185760,6470,6470,6470,6470,30
20230614,132900,670991660,6470,6470,6470,6470,0
20230614,132800,670991660,6470,6490,6510,6470,195
20230614,132700,669724950,6520,6520,6520,6480,1401
20230614,132600,660625530,6510,6530,6530,6510,2210
20230614,132500,646220640,6540,6540,6540,6540,0
20230614,132400,646220640,6540,6540,6540,6540,0
20230614,132300,646220640,6540,6540,6540,6540,0
20230614,132200,646220640,6540,6540,6540,6540,0
20230614,132100,646220640,6540,6540,6540,6540,0
20230614,132000,646220640,6540,6520,6540,6520,112
20230614,131900,645490380,6520,6550,6550,6520,1156
20230614,131800,637944800,6550,6560,6560,6550,1516
20230614,131700,628014790,6560,6560,6570,6560,609
20230614,131600,624019540,6560,6570,6570,6560,431
20230614,131500,621188870,6600,6580,6600,6570,128
20230614,131400,620347810,6570,6590,6590,6570,78
20230614,131300,619833990,6640,6600,6640,6590,804
20230614,131200,614531630,6650,6650,6650,6650,0
20230614,131100,614531630,6650,6650,6650,6650,0
20230614,131000,614531630,6650,6640,6650,6640,192
20230614,130900,613256740,6650,6670,6670,6650,740
20230614,130800,608333200,6670,6680,6680,6670,236
20230614,130700,606758400,6680,6670,6680,6670,1451
20230614,130600,597065730,6670,6670,6670,6660,805
20230614,130500,591696420,6670,6660,6670,6660,310
20230614,130400,589629860,6660,6640,6660,6640,1385
20230614,130300,580413740,6640,6650,6650,6620,665
20230614,130200,575999060,6650,6650,6650,6650,101
20230614,130100,575327410,6630,6630,6630,6630,99
20230614,130000,574671040,6610,6590,6610,6590,376
20230614,125900,572190860,6580,6610,6610,6580,374
20230614,125800,569725970,6610,6650,6650,6590,660
20230614,125700,565360160,6660,6670,6670,6660,401
20230614,125600,562689020,6690,6680,6690,6670,1275
20230614,125500,554167730,6700,6680,6700,6680,3437
20230614,125400,531182100,6660,6660,6690,6650,3146
20230614,125300,510190970,6650,6570,6650,6570,5234
20230614,125200,475590440,6580,6570,6580,6550,1685
20230614,125100,464507170,6570,6570,6570,6570,9
20230614,125000,464448040,6570,6570,6570,6570,1
20230614,124900,464441470,6570,6570,6570,6570,726
20230614,124800,459671650,6570,6550,6570,6550,152
20230614,124700,458674050,6550,6570,6570,6550,147
20230614,124600,457708380,6550,6550,6550,6530,1912
20230614,124500,445185520,6550,6570,6570,6550,653
20230614,124400,440900850,6570,6570,6570,6570,706
20230614,124300,436262430,6570,6560,6570,6560,2854
20230614,124200,417516340,6570,6520,6570,6520,3716
20230614,124100,393199780,6520,6510,6520,6510,1068
20230614,124000,386240120,6490,6490,6490,6490,200
20230614,123900,384942120,6500,6500,6500,6500,0
20230614,123800,384942120,6500,6500,6500,6500,6
20230614,123700,384903120,6490,6500,6510,6490,374
20230614,123600,382472160,6500,6500,6500,6500,4
20230614,123500,382446160,6500,6500,6500,6500,735
20230614,123400,377668660,6500,6500,6500,6500,0
20230614,123300,377668660,6500,6500,6500,6500,10
20230614,123200,377603660,6520,6520,6520,6520,0
20230614,123100,377603660,6520,6520,6520,6520,50
20230614,123000,377277660,6500,6500,6500,6500,0
20230614,122900,377277660,6500,6520,6520,6500,1240
20230614,122800,369202860,6520,6520,6520,6520,0
20230614,122700,369202860,6520,6520,6520,6520,0
20230614,122600,369202860,6520,6510,6520,6510,2
20230614,122500,369189830,6520,6520,6520,6520,0
20230614,122400,369189830,6520,6520,6520,6520,0
20230614,122300,369189830,6520,6520,6520,6520,0
20230614,122200,369189830,6520,6500,6520,6480,109
20230614,122100,368483270,6520,6500,6520,6500,370
20230614,122000,366075740,6500,6500,6500,6500,4
20230614,121900,366049740,6480,6480,6480,6480,55
20230614,121800,365693340,6500,6500,6500,6480,17
20230614,121700,365582940,6470,6490,6490,6470,230
20230614,121600,364091740,6490,6490,6490,6490,0
20230614,121500,364091740,6490,6490,6490,6490,130
20230614,121400,363248040,6490,6490,6490,6490,15
20230614,121300,363150690,6500,6500,6500,6500,0
20230614,121200,363150690,6500,6500,6500,6500,60
20230614,121100,362760690,6500,6500,6500,6500,3
20230614,121000,362741190,6490,6490,6490,6490,0
20230614,120900,362741190,6490,6490,6490,6490,41
20230614,120800,362475100,6510,6510,6510,6510,0
20230614,120700,362475100,6510,6510,6510,6510,0
20230614,120600,362475100,6510,6510,6510,6510,1
20230614,120500,362468590,6490,6490,6490,6490,2
20230614,120400,362455610,6490,6490,6490,6490,88
20230614,120300,361884490,6490,6490,6490,6490,0
20230614,120200,361884490,6490,6490,6490,6490,229
20230614,120100,360398280,6490,6520,6520,6490,28
20230614,120000,360216530,6520,6520,6520,6520,2
20230614,115900,360203490,6540,6460,6550,6460,1259
20230614,115800,352036120,6460,6520,6520,6420,2538
20230614,115700,335588730,6510,6500,6580,6500,7921
20230614,115600,284003490,6500,6440,6500,6430,3929
20230614,115500,258585490,6440,6420,6440,6420,1345
20230614,115400,249938280,6410,6410,6410,6410,104
20230614,115300,249271640,6400,6400,6400,6400,0
20230614,115200,249271640,6400,6400,6400,6400,0
20230614,115100,249271640,6400,6400,6400,6400,0
20230614,115000,249271640,6400,6400,6400,6400,0
20230614,114900,249271640,6400,6400,6400,6400,9
20230614,114800,249214040,6400,6380,6400,6380,112
20230614,114700,248497280,6400,6400,6400,6400,0
20230614,114600,248497280,6400,6400,6400,6400,0
20230614,114500,248497280,6400,6400,6400,6400,0
20230614,114400,248497280,6400,6400,6400,6400,3378
20230614,114300,226878080,6400,6400,6400,6400,53
20230614,114200,226538880,6400,6400,6400,6400,0
20230614,114100,226538880,6400,6400,6400,6400,0
20230614,114000,226538880,6400,6400,6400,6400,10
20230614,113900,226474880,6400,6400,6400,6400,0
20230614,113800,226474880,6400,6400,6400,6400,0
20230614,113700,226474880,6400,6400,6400,6400,20
20230614,113600,226346880,6400,6400,6400,6400,0
20230614,113500,226346880,6400,6400,6400,6400,0
20230614,113400,226346880,6400,6400,6400,6400,1151
20230614,113300,218980480,6400,6400,6400,6400,300
20230614,113200,217060480,6400,6400,6400,6400,100
20230614,113100,216420480,6410,6410,6410,6410,0
20230614,113000,216420480,6410,6410,6410,6410,1
20230614,112900,216414070,6360,6400,6410,6360,2859
20230614,112800,198208810,6410,6410,6410,6410,0
20230614,112700,198208810,6410,6410,6410,6410,0
20230614,112600,198208810,6410,6410,6410,6410,0
20230614,112500,198208810,6410,6410,6410,6410,459
20230614,112400,195266620,6410,6410,6410,6410,0
20230614,112300,195266620,6410,6410,6410,6410,0
20230614,112200,195266620,6410,6410,6410,6410,0
20230614,112100,195266620,6410,6390,6410,6390,2
20230614,112000,195253820,6380,6380,6380,6380,1
20230614,111900,195247440,6380,6380,6380,6380,0
20230614,111800,195247440,6380,6380,6380,6380,0
20230614,111700,195247440,6380,6380,6380,6380,71
20230614,111600,194794460,6380,6380,6380,6380,100
20230614,111500,194156460,6380,6380,6380,6380,0
20230614,111400,194156460,6380,6380,6380,6380,1
20230614,111300,194150080,6370,6370,6370,6370,0
20230614,111200,194150080,6370,6370,6370,6370,854
20230614,111100,188710100,6370,6370,6370,6370,0
20230614,111000,188710100,6370,6370,6370,6370,0
20230614,110900,188710100,6370,6370,6370,6370,0
20230614,110800,188710100,6370,6370,6370,6370,49
20230614,110700,188397970,6380,6380,6380,6380,0
20230614,110600,188397970,6380,6380,6380,6380,0
20230614,110500,188397970,6380,6380,6380,6380,131
20230614,110400,187562190,6370,6370,6370,6370,421
20230614,110300,184880420,6370,6370,6370,6370,0
20230614,110200,184880420,6370,6370,6370,6370,0
20230614,110100,184880420,6370,6370,6370,6370,0
20230614,110000,184880420,6370,6370,6370,6370,0
20230614,105900,184880420,6370,6370,6370,6370,1
20230614,105800,184874050,6370,6370,6370,6370,0
20230614,105700,184874050,6370,6370,6370,6370,1168
20230614,105600,177433890,6370,6330,6370,6330,54
20230614,105500,177091990,6330,6340,6340,6330,800
20230614,105400,172023760,6350,6370,6370,6350,254
20230614,105300,170409900,6380,6380,6380,6380,0
20230614,105200,170409900,6380,6380,6380,6380,2
20230614,105100,170397140,6380,6380,6380,6380,31
20230614,105000,170199360,6360,6360,6360,6360,7
20230614,104900,170154840,6380,6380,6380,6380,0
20230614,104800,170154840,6380,6380,6380,6380,265
20230614,104700,168464140,6380,6380,6380,6380,0
20230614,104600,168464140,6380,6390,6390,6380,25
20230614,104500,168304610,6410,6410,6410,6410,0
20230614,104400,168304610,6410,6410,6410,6410,5
20230614,104300,168272560,6410,6430,6430,6410,152
20230614,104200,167295240,6430,6430,6430,6430,317
20230614,104100,165256930,6440,6410,6440,6410,1249
20230614,104000,157234470,6410,6410,6410,6410,25
20230614,103900,157074220,6400,6380,6400,6370,2112
20230614,103800,143579780,6380,6380,6380,6380,31
20230614,103700,143382000,6380,6380,6380,6380,0
20230614,103600,143382000,6380,6380,6380,6380,0
20230614,103500,143382000,6380,6380,6380,6380,8
20230614,103400,143330960,6380,6380,6380,6380,0
20230614,103300,143330960,6380,6330,6380,6330,1118
20230614,103200,136235680,6330,6330,6330,6330,0
20230614,103100,136235680,6330,6330,6330,6330,0
20230614,103000,136235680,6330,6310,6330,6310,2139
20230614,102900,122733930,6300,6300,6300,6300,0
20230614,102800,122733930,6300,6300,6300,6300,0
20230614,102700,122733930,6300,6300,6300,6300,0
20230614,102600,122733930,6300,6300,6300,6300,0
20230614,102500,122733930,6300,6300,6300,6300,10
20230614,102400,122670930,6260,6260,6260,6260,5018
20230614,102300,91258250,6260,6260,6260,6260,0
20230614,102200,91258250,6260,6260,6260,6260,158
20230614,102100,90269170,6260,6260,6260,6260,0
20230614,102000,90269170,6260,6260,6260,6260,0
20230614,101900,90269170,6260,6260,6260,6260,0
20230614,101800,90269170,6260,6260,6260,6260,50
20230614,101700,89956170,6260,6260,6260,6260,0
20230614,101600,89956170,6260,6260,6260,6260,0
20230614,101500,89956170,6260,6260,6260,6260,0
20230614,101400,89956170,6260,6260,6260,6260,0
20230614,101300,89956170,6260,6260,6260,6260,0
20230614,101200,89956170,6260,6260,6260,6260,0
20230614,101100,89956170,6260,6260,6260,6260,0
20230614,101000,89956170,6260,6260,6260,6260,0
20230614,100900,89956170,6260,6260,6260,6260,0
20230614,100800,89956170,6260,6260,6260,6260,0
20230614,100700,89956170,6260,6260,6260,6260,0
20230614,100600,89956170,6260,6260,6260,6260,0
20230614,100500,89956170,6260,6260,6260,6260,0
20230614,100400,89956170,6260,6260,6260,6260,0
20230614,100300,89956170,6260,6260,6260,6260,0
20230614,100200,89956170,6260,6260,6260,6260,0
20230614,100100,89956170,6260,6260,6260,6260,0
20230614,100000,89956170,6260,6260,6260,6260,0
20230614,095900,89956170,6260,6260,6260,6260,1
20230614,095800,89949910,6220,6220,6220,6220,0
20230614,095700,89949910,6220,6220,6220,6220,0
20230614,095600,89949910,6220,6220,6220,6220,0
20230614,095500,89949910,6220,6220,6220,6220,2
20230614,095400,89937470,6220,6220,6220,6220,0
20230614,095300,89937470,6220,6220,6220,6220,900
20230614,095200,84339470,6250,6250,6250,6250,2000
20230614,095100,71839470,6250,6250,6250,6250,0
20230614,095000,71839470,6250,6250,6250,6250,0
20230614,094900,71839470,6250,6250,6250,6250,1
20230614,094800,71833220,6220,6220,6220,6220,0
20230614,094700,71833220,6220,6220,6220,6220,0
20230614,094600,71833220,6220,6220,6220,6220,101
20230614,094500,71205000,6250,6250,6250,6250,0
20230614,094400,71205000,6250,6250,6250,6250,0
20230614,094300,71205000,6250,6250,6250,6250,5
20230614,094200,71173750,6230,6230,6230,6230,0
20230614,094100,71173750,6230,6230,6230,6230,0
20230614,094000,71173750,6230,6230,6230,6230,1115
20230614,093900,64227300,6250,6250,6250,6250,152
20230614,093800,63277300,6260,6260,6260,6260,0
20230614,093700,63277300,6260,6260,6260,6260,5
20230614,093600,63246000,6260,6230,6260,6230,2001
20230614,093500,50779740,6240,6240,6240,6240,354
20230614,093400,48570780,6240,6240,6240,6240,0
20230614,093300,48570780,6240,6240,6240,6240,0
20230614,093200,48570780,6240,6240,6240,6240,0
20230614,093100,48570780,6240,6240,6240,6240,0
20230614,093000,48570780,6240,6240,6240,6240,400
20230614,092900,46074780,6260,6260,6260,6260,0
20230614,092800,46074780,6260,6260,6260,6260,0
20230614,092700,46074780,6260,6240,6260,6240,301
20230614,092600,44196520,6250,6250,6250,6250,160
20230614,092500,43196520,6280,6280,6280,6280,0
20230614,092400,43196520,6280,6280,6280,6280,0
20230614,092300,43196520,6280,6280,6280,6280,0
20230614,092200,43196520,6280,6260,6280,6260,301
20230614,092100,41312240,6220,6220,6220,6220,100
20230614,092000,40690240,6280,6280,6280,6280,0
20230614,091900,40690240,6280,6280,6280,6280,0
20230614,091800,40690240,6280,6280,6280,6280,0
20230614,091700,40690240,6280,6280,6280,6280,1
20230614,091600,40683960,6280,6240,6280,6240,17
20230614,091500,40577840,6200,6240,6240,6200,569
20230614,091400,37044510,6240,6250,6250,6240,67
20230614,091300,36625830,6310,6290,6310,6290,300
20230614,091200,34736370,6290,6250,6290,6250,231
20230614,091100,33286700,6240,6240,6240,6240,10
20230614,091000,33224300,6240,6250,6250,6240,81
20230614,090900,32718060,6260,6260,6260,6260,50
20230614,090800,32405060,6260,6260,6260,6260,10
20230614,090700,32342460,6270,6270,6270,6270,1
20230614,090600,32336190,6260,6260,6260,6260,75
20230614,090500,31866690,6250,6250,6250,6250,0
20230614,090400,31866690,6250,6250,6250,6250,58
20230614,090300,31504190,6270,6270,6270,6270,1
20230614,090200,31497920,6270,6310,6310,6270,1123
20230614,090100,24411910,6320,6310,6320,6310,510
20230614,090000,21193800,6280,6400,6400,6280,3334