KissMeData/201490/min/candle-20230614.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230614,223200,1099487810,3600,3600,3600,3600,4017
20230614,223100,1099487810,3600,3600,3600,3600,0
20230614,223000,1099487810,3600,3600,3600,3600,0
20230614,222900,1099487810,3600,3600,3600,3600,0
20230614,222800,1099487810,3600,3600,3600,3600,0
20230614,222700,1099487810,3600,3600,3600,3600,0
20230614,222600,1099487810,3600,3600,3600,3600,0
20230614,222500,1099487810,3600,3600,3600,3600,0
20230614,222400,1099487810,3600,3600,3600,3600,0
20230614,222300,1099487810,3600,3600,3600,3600,0
20230614,222200,1099487810,3600,3600,3600,3600,0
20230614,222100,1099487810,3600,3600,3600,3600,0
20230614,222000,1099487810,3600,3600,3600,3600,0
20230614,221900,1099487810,3600,3600,3600,3600,0
20230614,221800,1099487810,3600,3600,3600,3600,0
20230614,221700,1099487810,3600,3600,3600,3600,0
20230614,221600,1099487810,3600,3600,3600,3600,0
20230614,221500,1099487810,3600,3600,3600,3600,0
20230614,221400,1099487810,3600,3600,3600,3600,0
20230614,221300,1099487810,3600,3600,3600,3600,0
20230614,221200,1099487810,3600,3600,3600,3600,0
20230614,221100,1099487810,3600,3600,3600,3600,0
20230614,221000,1099487810,3600,3600,3600,3600,0
20230614,220900,1099487810,3600,3600,3600,3600,0
20230614,220800,1099487810,3600,3600,3600,3600,0
20230614,220700,1099487810,3600,3600,3600,3600,0
20230614,220600,1099487810,3600,3600,3600,3600,0
20230614,220500,1099487810,3600,3600,3600,3600,0
20230614,220400,1099487810,3600,3600,3600,3600,0
20230614,220300,1099487810,3600,3600,3600,3600,0
20230614,220200,1099487810,3600,3600,3600,3600,4017
20230614,220100,1099487810,3600,3600,3600,3600,0
20230614,220000,1099487810,3600,3600,3600,3600,0
20230614,215900,1099487810,3600,3600,3600,3600,0
20230614,215800,1099487810,3600,3600,3600,3600,0
20230614,215700,1099487810,3600,3600,3600,3600,0
20230614,215600,1099487810,3600,3600,3600,3600,0
20230614,215500,1099487810,3600,3600,3600,3600,0
20230614,215400,1099487810,3600,3600,3600,3600,0
20230614,215300,1099487810,3600,3600,3600,3600,0
20230614,215200,1099487810,3600,3600,3600,3600,0
20230614,215100,1099487810,3600,3600,3600,3600,0
20230614,215000,1099487810,3600,3600,3600,3600,0
20230614,214900,1099487810,3600,3600,3600,3600,0
20230614,214800,1099487810,3600,3600,3600,3600,0
20230614,214700,1099487810,3600,3600,3600,3600,0
20230614,214600,1099487810,3600,3600,3600,3600,0
20230614,214500,1099487810,3600,3600,3600,3600,0
20230614,214400,1099487810,3600,3600,3600,3600,0
20230614,214300,1099487810,3600,3600,3600,3600,0
20230614,214200,1099487810,3600,3600,3600,3600,0
20230614,214100,1099487810,3600,3600,3600,3600,0
20230614,214000,1099487810,3600,3600,3600,3600,0
20230614,213900,1099487810,3600,3600,3600,3600,0
20230614,213800,1099487810,3600,3600,3600,3600,0
20230614,213700,1099487810,3600,3600,3600,3600,0
20230614,213600,1099487810,3600,3600,3600,3600,0
20230614,213500,1099487810,3600,3600,3600,3600,0
20230614,213400,1099487810,3600,3600,3600,3600,0
20230614,213300,1099487810,3600,3600,3600,3600,0
20230614,213200,1099487810,3600,3600,3600,3600,4017
20230614,213100,1099487810,3600,3600,3600,3600,0
20230614,213000,1099487810,3600,3600,3600,3600,0
20230614,212900,1099487810,3600,3600,3600,3600,0
20230614,212800,1099487810,3600,3600,3600,3600,0
20230614,212700,1099487810,3600,3600,3600,3600,0
20230614,212600,1099487810,3600,3600,3600,3600,0
20230614,212500,1099487810,3600,3600,3600,3600,0
20230614,212400,1099487810,3600,3600,3600,3600,0
20230614,212300,1099487810,3600,3600,3600,3600,0
20230614,212200,1099487810,3600,3600,3600,3600,0
20230614,212100,1099487810,3600,3600,3600,3600,0
20230614,212000,1099487810,3600,3600,3600,3600,0
20230614,211900,1099487810,3600,3600,3600,3600,0
20230614,211800,1099487810,3600,3600,3600,3600,0
20230614,211700,1099487810,3600,3600,3600,3600,0
20230614,211600,1099487810,3600,3600,3600,3600,0
20230614,211500,1099487810,3600,3600,3600,3600,0
20230614,211400,1099487810,3600,3600,3600,3600,0
20230614,211300,1099487810,3600,3600,3600,3600,0
20230614,211200,1099487810,3600,3600,3600,3600,0
20230614,211100,1099487810,3600,3600,3600,3600,0
20230614,211000,1099487810,3600,3600,3600,3600,0
20230614,210900,1099487810,3600,3600,3600,3600,0
20230614,210800,1099487810,3600,3600,3600,3600,0
20230614,210700,1099487810,3600,3600,3600,3600,0
20230614,210600,1099487810,3600,3600,3600,3600,0
20230614,210500,1099487810,3600,3600,3600,3600,0
20230614,210400,1099487810,3600,3600,3600,3600,0
20230614,210300,1099487810,3600,3600,3600,3600,0
20230614,210200,1099487810,3600,3600,3600,3600,4017
20230614,210100,1099487810,3600,3600,3600,3600,0
20230614,210000,1099487810,3600,3600,3600,3600,0
20230614,205900,1099487810,3600,3600,3600,3600,0
20230614,205800,1099487810,3600,3600,3600,3600,0
20230614,205700,1099487810,3600,3600,3600,3600,0
20230614,205600,1099487810,3600,3600,3600,3600,0
20230614,205500,1099487810,3600,3600,3600,3600,0
20230614,205400,1099487810,3600,3600,3600,3600,0
20230614,205300,1099487810,3600,3600,3600,3600,0
20230614,205200,1099487810,3600,3600,3600,3600,0
20230614,205100,1099487810,3600,3600,3600,3600,0
20230614,205000,1099487810,3600,3600,3600,3600,0
20230614,204900,1099487810,3600,3600,3600,3600,0
20230614,204800,1099487810,3600,3600,3600,3600,0
20230614,204700,1099487810,3600,3600,3600,3600,0
20230614,204600,1099487810,3600,3600,3600,3600,0
20230614,204500,1099487810,3600,3600,3600,3600,0
20230614,204400,1099487810,3600,3600,3600,3600,0
20230614,204300,1099487810,3600,3600,3600,3600,0
20230614,204200,1099487810,3600,3600,3600,3600,0
20230614,204100,1099487810,3600,3600,3600,3600,0
20230614,204000,1099487810,3600,3600,3600,3600,0
20230614,203900,1099487810,3600,3600,3600,3600,0
20230614,203800,1099487810,3600,3600,3600,3600,0
20230614,203700,1099487810,3600,3600,3600,3600,0
20230614,203600,1099487810,3600,3600,3600,3600,0
20230614,203500,1099487810,3600,3600,3600,3600,0
20230614,203400,1099487810,3600,3600,3600,3600,0
20230614,203300,1099487810,3600,3600,3600,3600,0
20230614,203200,1099487810,3600,3600,3600,3600,4017
20230614,203100,1099487810,3600,3600,3600,3600,0
20230614,203000,1099487810,3600,3600,3600,3600,0
20230614,202900,1099487810,3600,3600,3600,3600,0
20230614,202800,1099487810,3600,3600,3600,3600,0
20230614,202700,1099487810,3600,3600,3600,3600,0
20230614,202600,1099487810,3600,3600,3600,3600,0
20230614,202500,1099487810,3600,3600,3600,3600,0
20230614,202400,1099487810,3600,3600,3600,3600,0
20230614,202300,1099487810,3600,3600,3600,3600,0
20230614,202200,1099487810,3600,3600,3600,3600,0
20230614,202100,1099487810,3600,3600,3600,3600,0
20230614,202000,1099487810,3600,3600,3600,3600,0
20230614,201900,1099487810,3600,3600,3600,3600,0
20230614,201800,1099487810,3600,3600,3600,3600,0
20230614,201700,1099487810,3600,3600,3600,3600,0
20230614,201600,1099487810,3600,3600,3600,3600,0
20230614,201500,1099487810,3600,3600,3600,3600,0
20230614,201400,1099487810,3600,3600,3600,3600,0
20230614,201300,1099487810,3600,3600,3600,3600,0
20230614,201200,1099487810,3600,3600,3600,3600,0
20230614,201100,1099487810,3600,3600,3600,3600,0
20230614,201000,1099487810,3600,3600,3600,3600,0
20230614,200900,1099487810,3600,3600,3600,3600,0
20230614,200800,1099487810,3600,3600,3600,3600,0
20230614,200700,1099487810,3600,3600,3600,3600,0
20230614,200600,1099487810,3600,3600,3600,3600,0
20230614,200500,1099487810,3600,3600,3600,3600,0
20230614,200400,1099487810,3600,3600,3600,3600,0
20230614,200300,1099487810,3600,3600,3600,3600,0
20230614,200200,1099487810,3600,3600,3600,3600,4017
20230614,200100,1099487810,3600,3600,3600,3600,0
20230614,200000,1099487810,3600,3600,3600,3600,0
20230614,195900,1099487810,3600,3600,3600,3600,0
20230614,195800,1099487810,3600,3600,3600,3600,0
20230614,195700,1099487810,3600,3600,3600,3600,0
20230614,195600,1099487810,3600,3600,3600,3600,0
20230614,195500,1099487810,3600,3600,3600,3600,0
20230614,195400,1099487810,3600,3600,3600,3600,0
20230614,195300,1099487810,3600,3600,3600,3600,0
20230614,195200,1099487810,3600,3600,3600,3600,0
20230614,195100,1099487810,3600,3600,3600,3600,0
20230614,195000,1099487810,3600,3600,3600,3600,0
20230614,194900,1099487810,3600,3600,3600,3600,0
20230614,194800,1099487810,3600,3600,3600,3600,0
20230614,194700,1099487810,3600,3600,3600,3600,0
20230614,194600,1099487810,3600,3600,3600,3600,0
20230614,194500,1099487810,3600,3600,3600,3600,0
20230614,194400,1099487810,3600,3600,3600,3600,0
20230614,194300,1099487810,3600,3600,3600,3600,0
20230614,194200,1099487810,3600,3600,3600,3600,0
20230614,194100,1099487810,3600,3600,3600,3600,0
20230614,194000,1099487810,3600,3600,3600,3600,0
20230614,193900,1099487810,3600,3600,3600,3600,0
20230614,193800,1099487810,3600,3600,3600,3600,0
20230614,193700,1099487810,3600,3600,3600,3600,0
20230614,193600,1099487810,3600,3600,3600,3600,0
20230614,193500,1099487810,3600,3600,3600,3600,0
20230614,193400,1099487810,3600,3600,3600,3600,0
20230614,193300,1099487810,3600,3600,3600,3600,0
20230614,193200,1099487810,3600,3600,3600,3600,4017
20230614,193100,1099487810,3600,3600,3600,3600,0
20230614,193000,1099487810,3600,3600,3600,3600,0
20230614,192900,1099487810,3600,3600,3600,3600,0
20230614,192800,1099487810,3600,3600,3600,3600,0
20230614,192700,1099487810,3600,3600,3600,3600,0
20230614,192600,1099487810,3600,3600,3600,3600,0
20230614,192500,1099487810,3600,3600,3600,3600,0
20230614,192400,1099487810,3600,3600,3600,3600,0
20230614,192300,1099487810,3600,3600,3600,3600,0
20230614,192200,1099487810,3600,3600,3600,3600,0
20230614,192100,1099487810,3600,3600,3600,3600,0
20230614,192000,1099487810,3600,3600,3600,3600,0
20230614,191900,1099487810,3600,3600,3600,3600,0
20230614,191800,1099487810,3600,3600,3600,3600,0
20230614,191700,1099487810,3600,3600,3600,3600,0
20230614,191600,1099487810,3600,3600,3600,3600,0
20230614,191500,1099487810,3600,3600,3600,3600,0
20230614,191400,1099487810,3600,3600,3600,3600,0
20230614,191300,1099487810,3600,3600,3600,3600,0
20230614,191200,1099487810,3600,3600,3600,3600,0
20230614,191100,1099487810,3600,3600,3600,3600,0
20230614,191000,1099487810,3600,3600,3600,3600,0
20230614,190900,1099487810,3600,3600,3600,3600,0
20230614,190800,1099487810,3600,3600,3600,3600,0
20230614,190700,1099487810,3600,3600,3600,3600,0
20230614,190600,1099487810,3600,3600,3600,3600,0
20230614,190500,1099487810,3600,3600,3600,3600,0
20230614,190400,1099487810,3600,3600,3600,3600,0
20230614,190300,1099487810,3600,3600,3600,3600,0
20230614,190200,1099487810,3600,3600,3600,3600,4017
20230614,190100,1099487810,3600,3600,3600,3600,0
20230614,190000,1099487810,3600,3600,3600,3600,0
20230614,185900,1099487810,3600,3600,3600,3600,0
20230614,185800,1099487810,3600,3600,3600,3600,0
20230614,185700,1099487810,3600,3600,3600,3600,0
20230614,185600,1099487810,3600,3600,3600,3600,0
20230614,185500,1099487810,3600,3600,3600,3600,0
20230614,185400,1099487810,3600,3600,3600,3600,0
20230614,185300,1099487810,3600,3600,3600,3600,0
20230614,185200,1099487810,3600,3600,3600,3600,0
20230614,185100,1099487810,3600,3600,3600,3600,0
20230614,185000,1099487810,3600,3600,3600,3600,0
20230614,184900,1099487810,3600,3600,3600,3600,0
20230614,184800,1099487810,3600,3600,3600,3600,0
20230614,184700,1099487810,3600,3600,3600,3600,0
20230614,184600,1099487810,3600,3600,3600,3600,0
20230614,184500,1099487810,3600,3600,3600,3600,0
20230614,184400,1099487810,3600,3600,3600,3600,0
20230614,184300,1099487810,3600,3600,3600,3600,0
20230614,184200,1099487810,3600,3600,3600,3600,0
20230614,184100,1099487810,3600,3600,3600,3600,0
20230614,184000,1099487810,3600,3600,3600,3600,0
20230614,183900,1099487810,3600,3600,3600,3600,0
20230614,183800,1099487810,3600,3600,3600,3600,0
20230614,183700,1099487810,3600,3600,3600,3600,0
20230614,183600,1099487810,3600,3600,3600,3600,0
20230614,183500,1099487810,3600,3600,3600,3600,0
20230614,183400,1099487810,3600,3600,3600,3600,0
20230614,183300,1099487810,3600,3600,3600,3600,0
20230614,183200,1099487810,3600,3600,3600,3600,4017
20230614,183100,1099487810,3600,3600,3600,3600,0
20230614,183000,1099487810,3600,3600,3600,3600,0
20230614,182900,1099487810,3600,3600,3600,3600,0
20230614,182800,1099487810,3600,3600,3600,3600,0
20230614,182700,1099487810,3600,3600,3600,3600,0
20230614,182600,1099487810,3600,3600,3600,3600,0
20230614,182500,1099487810,3600,3600,3600,3600,0
20230614,182400,1099487810,3600,3600,3600,3600,0
20230614,182300,1099487810,3600,3600,3600,3600,0
20230614,182200,1099487810,3600,3600,3600,3600,0
20230614,182100,1099487810,3600,3600,3600,3600,0
20230614,182000,1099487810,3600,3600,3600,3600,0
20230614,181900,1099487810,3600,3600,3600,3600,0
20230614,181800,1099487810,3600,3600,3600,3600,0
20230614,181700,1099487810,3600,3600,3600,3600,0
20230614,181600,1099487810,3600,3600,3600,3600,0
20230614,181500,1099487810,3600,3600,3600,3600,0
20230614,181400,1099487810,3600,3600,3600,3600,0
20230614,181300,1099487810,3600,3600,3600,3600,0
20230614,181200,1099487810,3600,3600,3600,3600,0
20230614,181100,1099487810,3600,3600,3600,3600,0
20230614,181000,1099487810,3600,3600,3600,3600,0
20230614,180900,1099487810,3600,3600,3600,3600,0
20230614,180800,1099487810,3600,3600,3600,3600,0
20230614,180700,1099487810,3600,3600,3600,3600,0
20230614,180600,1099487810,3600,3600,3600,3600,0
20230614,180500,1099487810,3600,3600,3600,3600,0
20230614,180400,1099487810,3600,3600,3600,3600,0
20230614,180300,1099487810,3600,3600,3600,3600,0
20230614,180200,1099487810,3600,3600,3600,3600,4017
20230614,180100,1099487810,3600,3600,3600,3600,0
20230614,180000,1099487810,3600,3600,3600,3600,0
20230614,175900,1099487810,3600,3600,3600,3600,0
20230614,175800,1099487810,3600,3600,3600,3600,0
20230614,175700,1099487810,3600,3600,3600,3600,0
20230614,175600,1099487810,3600,3600,3600,3600,0
20230614,175500,1099487810,3600,3600,3600,3600,0
20230614,175400,1099487810,3600,3600,3600,3600,0
20230614,175300,1099487810,3600,3600,3600,3600,0
20230614,175200,1099487810,3600,3600,3600,3600,0
20230614,175100,1099487810,3600,3600,3600,3600,0
20230614,175000,1099487810,3600,3600,3600,3600,0
20230614,174900,1099487810,3600,3600,3600,3600,0
20230614,174800,1099487810,3600,3600,3600,3600,0
20230614,174700,1099487810,3600,3600,3600,3600,0
20230614,174600,1099487810,3600,3600,3600,3600,0
20230614,174500,1099487810,3600,3600,3600,3600,0
20230614,174400,1099487810,3600,3600,3600,3600,0
20230614,174300,1099487810,3600,3600,3600,3600,0
20230614,174200,1099487810,3600,3600,3600,3600,0
20230614,174100,1099487810,3600,3600,3600,3600,0
20230614,174000,1099487810,3600,3600,3600,3600,0
20230614,173900,1099487810,3600,3600,3600,3600,0
20230614,173800,1099487810,3600,3600,3600,3600,0
20230614,173700,1099487810,3600,3600,3600,3600,0
20230614,173600,1099487810,3600,3600,3600,3600,0
20230614,173500,1099487810,3600,3600,3600,3600,0
20230614,173400,1099487810,3600,3600,3600,3600,0
20230614,173300,1099487810,3600,3600,3600,3600,0
20230614,173200,1099487810,3600,3600,3600,3600,4017
20230614,173100,1099487810,3600,3600,3600,3600,0
20230614,173000,1099487810,3600,3600,3600,3600,0
20230614,172900,1099487810,3600,3600,3600,3600,0
20230614,172800,1099487810,3600,3600,3600,3600,0
20230614,172700,1099487810,3600,3600,3600,3600,0
20230614,172600,1099487810,3600,3600,3600,3600,0
20230614,172500,1099487810,3600,3600,3600,3600,0
20230614,172400,1099487810,3600,3600,3600,3600,0
20230614,172300,1099487810,3600,3600,3600,3600,0
20230614,172200,1099487810,3600,3600,3600,3600,0
20230614,172100,1099487810,3600,3600,3600,3600,0
20230614,172000,1099487810,3600,3600,3600,3600,0
20230614,171900,1099487810,3600,3600,3600,3600,0
20230614,171800,1099487810,3600,3600,3600,3600,0
20230614,171700,1099487810,3600,3600,3600,3600,0
20230614,171600,1099487810,3600,3600,3600,3600,0
20230614,171500,1099487810,3600,3600,3600,3600,0
20230614,171400,1099487810,3600,3600,3600,3600,0
20230614,171300,1099487810,3600,3600,3600,3600,0
20230614,171200,1099487810,3600,3600,3600,3600,0
20230614,171100,1099487810,3600,3600,3600,3600,0
20230614,171000,1099487810,3600,3600,3600,3600,0
20230614,170900,1099487810,3600,3600,3600,3600,0
20230614,170800,1099487810,3600,3600,3600,3600,0
20230614,170700,1099487810,3600,3600,3600,3600,0
20230614,170600,1099487810,3600,3600,3600,3600,0
20230614,170500,1099487810,3600,3600,3600,3600,0
20230614,170400,1099487810,3600,3600,3600,3600,0
20230614,170300,1099487810,3600,3600,3600,3600,0
20230614,170200,1099487810,3600,3600,3600,3600,4017
20230614,170100,1099487810,3600,3600,3600,3600,0
20230614,170000,1099487810,3600,3600,3600,3600,0
20230614,165900,1099487810,3600,3600,3600,3600,0
20230614,165800,1099487810,3600,3600,3600,3600,0
20230614,165700,1099487810,3600,3600,3600,3600,0
20230614,165600,1099487810,3600,3600,3600,3600,0
20230614,165500,1099487810,3600,3600,3600,3600,0
20230614,165400,1099487810,3600,3600,3600,3600,0
20230614,165300,1099487810,3600,3600,3600,3600,0
20230614,165200,1099487810,3600,3600,3600,3600,0
20230614,165100,1099487810,3600,3600,3600,3600,0
20230614,165000,1099487810,3600,3600,3600,3600,0
20230614,164900,1099487810,3600,3600,3600,3600,0
20230614,164800,1099487810,3600,3600,3600,3600,0
20230614,164700,1099487810,3600,3600,3600,3600,0
20230614,164600,1099487810,3600,3600,3600,3600,0
20230614,164500,1099487810,3600,3600,3600,3600,0
20230614,164400,1099487810,3600,3600,3600,3600,0
20230614,164300,1099487810,3600,3600,3600,3600,0
20230614,164200,1099487810,3600,3600,3600,3600,0
20230614,164100,1099487810,3600,3600,3600,3600,0
20230614,164000,1099487810,3600,3600,3600,3600,0
20230614,163900,1099487810,3600,3600,3600,3600,0
20230614,163800,1099487810,3600,3600,3600,3600,0
20230614,163700,1099487810,3600,3600,3600,3600,0
20230614,163600,1099487810,3600,3600,3600,3600,0
20230614,163500,1099487810,3600,3600,3600,3600,0
20230614,163400,1099487810,3600,3600,3600,3600,0
20230614,163300,1099487810,3600,3600,3600,3600,0
20230614,163200,1099487810,3600,3600,3600,3600,4017
20230614,163100,1099487810,3600,3600,3600,3600,0
20230614,163000,1099487810,3600,3600,3600,3600,0
20230614,162900,1099487810,3600,3600,3600,3600,0
20230614,162800,1099487810,3600,3600,3600,3600,0
20230614,162700,1099487810,3600,3600,3600,3600,0
20230614,162600,1099487810,3600,3600,3600,3600,0
20230614,162500,1099487810,3600,3600,3600,3600,0
20230614,162400,1099487810,3600,3600,3600,3600,0
20230614,162300,1099487810,3600,3600,3600,3600,0
20230614,162200,1099487810,3600,3600,3600,3600,0
20230614,162100,1099487810,3600,3600,3600,3600,0
20230614,162000,1099487810,3600,3600,3600,3600,0
20230614,161900,1099487810,3600,3600,3600,3600,0
20230614,161800,1099487810,3600,3600,3600,3600,0
20230614,161700,1099487810,3600,3600,3600,3600,0
20230614,161600,1099487810,3600,3600,3600,3600,0
20230614,161500,1099487810,3600,3600,3600,3600,0
20230614,161400,1099487810,3600,3600,3600,3600,0
20230614,161300,1099487810,3600,3600,3600,3600,0
20230614,161200,1099487810,3600,3600,3600,3600,0
20230614,161100,1099487810,3600,3600,3600,3600,0
20230614,161000,1099487810,3600,3600,3600,3600,0
20230614,160900,1099487810,3600,3600,3600,3600,0
20230614,160800,1099487810,3600,3600,3600,3600,0
20230614,160700,1099487810,3600,3600,3600,3600,0
20230614,160600,1099487810,3600,3600,3600,3600,0
20230614,160500,1099487810,3600,3600,3600,3600,0
20230614,160400,1099487810,3600,3600,3600,3600,0
20230614,160300,1099487810,3600,3600,3600,3600,0
20230614,160200,1099487810,3600,3600,3600,3600,4017
20230614,160100,1099487810,3600,3600,3600,3600,0
20230614,160000,1099487810,3600,3600,3600,3600,0
20230614,155900,1099487810,3600,3600,3600,3600,0
20230614,155800,1099487810,3600,3600,3600,3600,0
20230614,155700,1099487810,3600,3600,3600,3600,0
20230614,155600,1099487810,3600,3600,3600,3600,0
20230614,155500,1099487810,3600,3600,3600,3600,0
20230614,155400,1099487810,3600,3600,3600,3600,0
20230614,155300,1099487810,3600,3600,3600,3600,0
20230614,155200,1099487810,3600,3600,3600,3600,0
20230614,155100,1099487810,3600,3600,3600,3600,0
20230614,155000,1099487810,3600,3600,3600,3600,0
20230614,154900,1099487810,3600,3600,3600,3600,0
20230614,154800,1099487810,3600,3600,3600,3600,0
20230614,154700,1099487810,3600,3600,3600,3600,0
20230614,154600,1099487810,3600,3600,3600,3600,0
20230614,154500,1099487810,3600,3600,3600,3600,0
20230614,154400,1099487810,3600,3600,3600,3600,0
20230614,154300,1099487810,3600,3600,3600,3600,0
20230614,154200,1099487810,3600,3600,3600,3600,0
20230614,154100,1099487810,3600,3600,3600,3600,0
20230614,154000,1099487810,3600,3600,3600,3600,0
20230614,153900,1099487810,3600,3600,3600,3600,0
20230614,153800,1099487810,3600,3600,3600,3600,0
20230614,153700,1099487810,3600,3600,3600,3600,0
20230614,153600,1099487810,3600,3600,3600,3600,0
20230614,153500,1099487810,3600,3600,3600,3600,0
20230614,153400,1099487810,3600,3600,3600,3600,0
20230614,153300,1099487810,3600,3600,3600,3600,0
20230614,153200,1099487810,3600,3600,3600,3600,4017
20230614,153100,1099487810,3600,3600,3600,3600,0
20230614,153000,1099487810,3600,3600,3600,3600,4017
20230614,152900,1085026610,3590,3590,3590,3590,0
20230614,152800,1085026610,3590,3590,3590,3590,0
20230614,152700,1085026610,3590,3590,3590,3590,0
20230614,152600,1085026610,3590,3590,3590,3590,0
20230614,152500,1085026610,3590,3590,3590,3590,0
20230614,152400,1085026610,3590,3590,3590,3590,0
20230614,152300,1085026610,3590,3590,3590,3590,0
20230614,152200,1085026610,3590,3590,3590,3590,0
20230614,152100,1085026610,3590,3590,3590,3590,0
20230614,152000,1085026610,3590,3590,3590,3590,0
20230614,151900,1085026610,3590,3575,3590,3565,2092
20230614,151800,1077540570,3575,3570,3580,3565,694
20230614,151700,1075063330,3580,3570,3580,3570,554
20230614,151600,1073082795,3575,3570,3575,3565,1394
20230614,151500,1068106630,3565,3565,3570,3565,195
20230614,151400,1067411345,3570,3565,3575,3565,413
20230614,151300,1065937840,3575,3570,3575,3565,1285
20230614,151200,1061356285,3570,3565,3575,3565,475
20230614,151100,1059660320,3575,3575,3575,3570,496
20230614,151000,1057888340,3575,3565,3575,3565,274
20230614,150900,1056911215,3580,3565,3580,3565,3421
20230614,150800,1044684360,3570,3570,3570,3565,1451
20230614,150700,1039505010,3565,3565,3570,3565,2216
20230614,150600,1031594965,3570,3565,3570,3565,1065
20230614,150500,1027798195,3565,3565,3570,3560,370
20230614,150400,1026479630,3565,3565,3570,3565,291
20230614,150300,1025441840,3570,3570,3575,3565,5159
20230614,150200,1007027050,3575,3570,3575,3570,229
20230614,150100,1006209455,3575,3575,3575,3570,604
20230614,150000,1004053140,3570,3565,3575,3565,697
20230614,145900,1001565015,3570,3575,3575,3565,211
20230614,145800,1000812620,3565,3575,3575,3560,1346
20230614,145700,996018830,3560,3560,3580,3560,253
20230614,145600,995117515,3565,3575,3580,3560,493
20230614,145500,993356805,3560,3555,3575,3555,1974
20230614,145400,986320890,3565,3565,3565,3555,246
20230614,145300,985445340,3555,3555,3565,3555,239
20230614,145200,984595575,3555,3555,3560,3555,234
20230614,145100,983763595,3560,3555,3560,3555,305
20230614,145000,982678530,3555,3560,3565,3555,607
20230614,144900,980518120,3560,3560,3560,3555,285
20230614,144800,979504430,3555,3555,3560,3555,215
20230614,144700,978740085,3560,3555,3560,3555,149
20230614,144600,978210340,3560,3560,3565,3555,398
20230614,144500,976793790,3565,3560,3565,3560,264
20230614,144400,975853930,3565,3565,3565,3560,254
20230614,144300,974949170,3560,3555,3565,3555,381
20230614,144200,973593185,3565,3555,3565,3555,236
20230614,144100,972753985,3565,3555,3565,3555,236
20230614,144000,971914445,3555,3555,3565,3555,596
20230614,143900,969793545,3560,3555,3560,3555,381
20230614,143800,968438070,3555,3555,3560,3555,408
20230614,143700,966987240,3560,3560,3560,3555,151
20230614,143600,966450415,3555,3560,3565,3555,325
20230614,143500,965294485,3560,3555,3565,3555,268
20230614,143400,964341480,3565,3560,3565,3560,1805
20230614,143300,957914560,3560,3565,3565,3560,312
20230614,143200,956803210,3560,3560,3565,3560,281
20230614,143100,955802825,3560,3560,3570,3560,320
20230614,143000,954663615,3560,3560,3575,3560,209
20230614,142900,953919125,3560,3560,3560,3560,300
20230614,142800,952851125,3560,3560,3575,3555,5751
20230614,142700,932395580,3560,3560,3565,3560,270
20230614,142600,931434275,3560,3560,3560,3560,281
20230614,142500,930433915,3560,3560,3560,3560,210
20230614,142400,929686315,3560,3560,3560,3560,183
20230614,142300,929034835,3560,3560,3560,3560,183
20230614,142200,928383355,3560,3560,3560,3560,179
20230614,142100,927746115,3560,3565,3565,3560,967
20230614,142000,924299280,3565,3565,3575,3565,346
20230614,141900,923065700,3570,3575,3575,3570,387
20230614,141800,921684090,3575,3570,3575,3570,20
20230614,141700,921612640,3570,3570,3570,3570,5
20230614,141600,921594790,3565,3565,3565,3565,56
20230614,141500,921395150,3560,3560,3560,3560,807
20230614,141400,918522230,3565,3565,3565,3565,0
20230614,141300,918522230,3565,3565,3565,3565,3093
20230614,141200,907495685,3560,3560,3560,3560,338
20230614,141100,906292405,3560,3560,3565,3555,254
20230614,141000,905387645,3565,3565,3565,3565,1009
20230614,140900,901790560,3565,3565,3565,3555,1558
20230614,140800,896251290,3560,3560,3565,3560,947
20230614,140700,892879960,3560,3570,3570,3560,3203
20230614,140600,881475170,3570,3565,3570,3565,111
20230614,140500,881079400,3570,3570,3570,3565,302
20230614,140400,880002755,3565,3580,3580,3565,2761
20230614,140300,870157675,3570,3570,3580,3570,57
20230614,140200,869954175,3580,3580,3580,3580,0
20230614,140100,869954175,3580,3570,3580,3570,91
20230614,140000,869629295,3580,3580,3580,3580,0
20230614,135900,869629295,3580,3560,3580,3560,347
20230614,135800,868387115,3570,3570,3570,3570,1001
20230614,135700,864813545,3570,3570,3570,3565,79
20230614,135600,864531520,3570,3570,3570,3570,1041
20230614,135500,860815150,3570,3570,3570,3570,0
20230614,135400,860815150,3570,3570,3570,3570,0
20230614,135300,860815150,3570,3570,3570,3560,19
20230614,135200,860747440,3570,3560,3570,3560,46
20230614,135100,860583490,3565,3570,3570,3560,5593
20230614,135000,840644765,3570,3565,3575,3565,197
20230614,134900,839941410,3575,3575,3575,3570,9739
20230614,134800,805172675,3570,3570,3570,3570,169
20230614,134700,804569345,3580,3580,3580,3580,0
20230614,134600,804569345,3580,3570,3580,3570,1154
20230614,134500,800448095,3570,3570,3580,3570,318
20230614,134400,799312785,3570,3570,3575,3570,214
20230614,134300,798548275,3575,3570,3580,3570,94
20230614,134200,798212490,3580,3570,3580,3570,3118
20230614,134100,787080320,3580,3570,3580,3570,102
20230614,134000,786715420,3575,3580,3580,3575,2316
20230614,133900,778435715,3575,3580,3580,3575,264
20230614,133800,777491910,3575,3575,3575,3575,34
20230614,133700,777370360,3580,3575,3580,3575,501
20230614,133600,775579280,3580,3580,3580,3580,19
20230614,133500,775511260,3580,3580,3580,3580,99
20230614,133400,775156840,3580,3580,3580,3580,331
20230614,133300,773971860,3575,3590,3590,3575,21
20230614,133200,773896485,3590,3580,3590,3575,6027
20230614,133100,752335800,3585,3585,3585,3585,3
20230614,133000,752325045,3590,3590,3590,3590,1
20230614,132900,752321455,3585,3585,3585,3585,23
20230614,132800,752239000,3585,3585,3585,3585,81
20230614,132700,751948615,3585,3585,3585,3580,483
20230614,132600,750218580,3585,3585,3585,3585,0
20230614,132500,750218580,3585,3585,3585,3585,50
20230614,132400,750039330,3585,3585,3585,3585,0
20230614,132300,750039330,3585,3585,3585,3585,50
20230614,132200,749860080,3585,3585,3585,3585,0
20230614,132100,749860080,3585,3585,3585,3585,786
20230614,132000,747042270,3585,3585,3585,3585,877
20230614,131900,743898225,3590,3590,3590,3590,526
20230614,131800,742009885,3590,3580,3590,3580,982
20230614,131700,738494185,3590,3590,3590,3585,615
20230614,131600,736286460,3590,3580,3590,3580,414
20230614,131500,734804160,3580,3580,3590,3580,406
20230614,131400,733346680,3590,3580,3590,3580,4
20230614,131300,733332340,3590,3590,3590,3580,2529
20230614,131200,724275805,3580,3580,3590,3580,907
20230614,131100,721022220,3590,3585,3590,3580,3425
20230614,131000,708743565,3595,3595,3595,3595,0
20230614,130900,708743565,3595,3590,3595,3590,211
20230614,130800,707986065,3585,3585,3595,3585,8
20230614,130700,707957375,3585,3585,3590,3585,294
20230614,130600,706902005,3585,3585,3585,3585,25
20230614,130500,706812380,3585,3585,3585,3585,30
20230614,130400,706704830,3590,3590,3590,3590,350
20230614,130300,705448330,3590,3595,3595,3590,15
20230614,130200,705394475,3585,3595,3595,3585,5
20230614,130100,705376530,3585,3595,3595,3580,6
20230614,130000,705355015,3580,3580,3595,3580,5
20230614,125900,705337100,3580,3580,3585,3580,2004
20230614,125800,698152780,3580,3585,3585,3580,71
20230614,125700,697898465,3580,3580,3580,3580,34
20230614,125600,697776745,3580,3580,3585,3580,27
20230614,125500,697679985,3585,3585,3585,3580,8349
20230614,125400,667748825,3585,3595,3595,3585,2
20230614,125300,667741645,3585,3585,3585,3585,5
20230614,125200,667723720,3595,3600,3600,3585,557
20230614,125100,665726625,3590,3590,3600,3590,1001
20230614,125000,662133025,3590,3590,3590,3590,400
20230614,124900,660697025,3590,3590,3590,3590,340
20230614,124800,659476425,3590,3590,3590,3590,100
20230614,124700,659117425,3590,3590,3590,3590,7478
20230614,124600,632271405,3595,3595,3595,3595,0
20230614,124500,632271405,3595,3600,3600,3595,1030
20230614,124400,628568405,3595,3595,3595,3595,1038
20230614,124300,624836795,3595,3595,3595,3595,160
20230614,124200,624261595,3595,3595,3595,3595,0
20230614,124100,624261595,3595,3595,3595,3595,1714
20230614,124000,618099765,3595,3595,3595,3595,704
20230614,123900,615568885,3595,3605,3605,3595,26
20230614,123800,615475165,3605,3605,3605,3605,0
20230614,123700,615475165,3605,3605,3605,3605,1
20230614,123600,615471560,3600,3600,3600,3600,300
20230614,123500,614391560,3605,3605,3605,3605,50
20230614,123400,614211310,3595,3595,3595,3595,30
20230614,123300,614103460,3595,3595,3595,3595,30
20230614,123200,613995610,3605,3605,3605,3605,1
20230614,123100,613992005,3605,3595,3605,3595,1008
20230614,123000,610368165,3600,3600,3600,3600,30
20230614,122900,610260165,3605,3605,3605,3605,1
20230614,122800,610256560,3605,3605,3605,3600,206
20230614,122700,609514950,3610,3610,3610,3610,0
20230614,122600,609514950,3610,3610,3610,3610,34
20230614,122500,609392210,3610,3610,3610,3610,0
20230614,122400,609392210,3610,3610,3610,3610,290
20230614,122300,608345310,3600,3600,3600,3600,1
20230614,122200,608341710,3610,3610,3610,3610,0
20230614,122100,608341710,3610,3610,3610,3610,0
20230614,122000,608341710,3610,3610,3610,3610,20
20230614,121900,608269510,3610,3610,3610,3610,162
20230614,121800,607684690,3610,3610,3610,3610,0
20230614,121700,607684690,3610,3610,3610,3610,0
20230614,121600,607684690,3610,3610,3610,3610,0
20230614,121500,607684690,3610,3610,3610,3610,0
20230614,121400,607684690,3610,3610,3610,3610,0
20230614,121300,607684690,3610,3610,3610,3610,0
20230614,121200,607684690,3610,3610,3610,3610,0
20230614,121100,607684690,3610,3610,3610,3610,213
20230614,121000,606915760,3610,3610,3610,3610,0
20230614,120900,606915760,3610,3595,3610,3595,2842
20230614,120800,596698740,3610,3610,3610,3595,1009
20230614,120700,593066440,3610,3600,3610,3600,1138
20230614,120600,588959540,3600,3600,3600,3600,72
20230614,120500,588700340,3595,3595,3595,3595,0
20230614,120400,588700340,3595,3595,3595,3595,991
20230614,120300,585137695,3595,3595,3595,3595,2010
20230614,120200,577911745,3600,3595,3600,3595,90
20230614,120100,577588180,3595,3595,3595,3595,0
20230614,120000,577588180,3595,3595,3595,3595,0
20230614,115900,577588180,3595,3595,3595,3595,1250
20230614,115800,573094430,3595,3595,3595,3595,950
20230614,115700,569679180,3595,3595,3595,3595,0
20230614,115600,569679180,3595,3595,3595,3595,252
20230614,115500,568773240,3595,3600,3600,3595,45
20230614,115400,568611290,3600,3600,3600,3600,100
20230614,115300,568251290,3600,3600,3600,3600,1220
20230614,115200,563859290,3600,3600,3600,3600,0
20230614,115100,563859290,3600,3600,3600,3595,495
20230614,115000,562078570,3600,3600,3600,3600,0
20230614,114900,562078570,3600,3600,3600,3600,569
20230614,114800,560030170,3600,3600,3600,3600,125
20230614,114700,559580170,3600,3600,3600,3600,0
20230614,114600,559580170,3600,3600,3600,3600,127
20230614,114500,559122970,3610,3610,3610,3610,0
20230614,114400,559122970,3610,3610,3610,3610,0
20230614,114300,559122970,3610,3610,3610,3610,0
20230614,114200,559122970,3610,3610,3610,3610,2
20230614,114100,559115750,3610,3610,3610,3610,50
20230614,114000,558935250,3610,3610,3610,3610,624
20230614,113900,556682610,3610,3595,3610,3595,28
20230614,113800,556581935,3610,3610,3610,3610,101
20230614,113700,556217325,3610,3610,3610,3610,0
20230614,113600,556217325,3610,3610,3610,3610,0
20230614,113500,556217325,3610,3610,3610,3610,0
20230614,113400,556217325,3610,3610,3610,3610,1
20230614,113300,556213715,3595,3600,3600,3595,1335
20230614,113200,551412610,3610,3610,3610,3610,0
20230614,113100,551412610,3610,3610,3610,3610,0
20230614,113000,551412610,3610,3610,3610,3610,10
20230614,112900,551376510,3610,3610,3610,3610,3
20230614,112800,551365680,3610,3610,3610,3610,0
20230614,112700,551365680,3610,3610,3610,3610,138
20230614,112600,550867500,3610,3610,3610,3610,0
20230614,112500,550867500,3610,3610,3610,3610,500
20230614,112400,549062500,3610,3610,3610,3610,0
20230614,112300,549062500,3610,3605,3610,3605,101
20230614,112200,548698390,3605,3605,3605,3605,200
20230614,112100,547977390,3605,3595,3605,3595,97
20230614,112000,547627725,3605,3600,3605,3590,9446
20230614,111900,513660545,3600,3600,3600,3600,1658
20230614,111800,507691745,3600,3600,3600,3600,100
20230614,111700,507331745,3605,3605,3605,3605,0
20230614,111600,507331745,3605,3605,3605,3595,31
20230614,111500,507220030,3605,3610,3610,3600,11711
20230614,111400,465040255,3610,3615,3615,3610,806
20230614,111300,462130565,3615,3610,3615,3605,1011
20230614,111200,458485850,3615,3610,3615,3610,1101
20230614,111100,454511235,3615,3615,3615,3615,21
20230614,111000,454435320,3610,3610,3615,3610,289
20230614,110900,453392020,3610,3610,3615,3610,501
20230614,110800,451583405,3615,3615,3615,3610,431
20230614,110700,450025390,3615,3615,3615,3615,0
20230614,110600,450025390,3615,3610,3615,3610,1001
20230614,110500,446411775,3610,3610,3610,3605,2486
20230614,110400,437449545,3610,3610,3610,3610,431
20230614,110300,435893635,3610,3610,3610,3610,45
20230614,110200,435731185,3610,3605,3610,3605,846
20230614,110100,432680625,3610,3610,3610,3610,20
20230614,110000,432608425,3610,3610,3610,3610,25
20230614,105900,432518175,3610,3605,3610,3605,2001
20230614,105800,425304565,3610,3610,3610,3610,1
20230614,105700,425300955,3605,3605,3605,3605,1
20230614,105600,425297350,3605,3610,3610,3605,2255
20230614,105500,417157800,3615,3615,3615,3615,2
20230614,105400,417150570,3615,3615,3615,3615,31
20230614,105300,417038505,3615,3615,3615,3615,0
20230614,105200,417038505,3615,3615,3615,3615,1746
20230614,105100,410726715,3620,3620,3620,3620,0
20230614,105000,410726715,3620,3620,3620,3620,2
20230614,104900,410719475,3615,3615,3615,3615,0
20230614,104800,410719475,3615,3615,3615,3615,345
20230614,104700,409472300,3615,3620,3620,3615,91
20230614,104600,409142895,3620,3620,3620,3620,27
20230614,104500,409045155,3615,3615,3615,3615,77
20230614,104400,408766800,3620,3620,3620,3620,3
20230614,104300,408755940,3630,3630,3630,3610,4132
20230614,104200,393829455,3620,3615,3620,3615,81
20230614,104100,393536360,3610,3620,3620,3610,3223
20230614,104000,381882950,3620,3625,3625,3620,227
20230614,103900,381061110,3620,3620,3620,3620,1676
20230614,103800,374993990,3620,3615,3620,3615,352
20230614,103700,373721320,3620,3620,3620,3620,111
20230614,103600,373319500,3620,3620,3625,3620,994
20230614,103500,369721070,3625,3625,3625,3625,0
20230614,103400,369721070,3625,3625,3625,3625,0
20230614,103300,369721070,3625,3625,3625,3625,0
20230614,103200,369721070,3625,3625,3625,3625,0
20230614,103100,369721070,3625,3625,3625,3625,0
20230614,103000,369721070,3625,3625,3625,3625,0
20230614,102900,369721070,3625,3625,3625,3625,261
20230614,102800,368774945,3620,3620,3620,3620,0
20230614,102700,368774945,3620,3620,3625,3620,23
20230614,102600,368691670,3615,3615,3615,3615,300
20230614,102500,367607170,3615,3625,3625,3615,3190
20230614,102400,356043930,3620,3620,3620,3620,50
20230614,102300,355862930,3620,3620,3620,3620,41
20230614,102200,355714510,3615,3615,3615,3615,20
20230614,102100,355642210,3610,3610,3610,3610,0
20230614,102000,355642210,3610,3610,3610,3610,0
20230614,101900,355642210,3610,3610,3610,3610,0
20230614,101800,355642210,3610,3615,3615,3610,1001
20230614,101700,352028420,3610,3610,3610,3610,694
20230614,101600,349523080,3610,3610,3610,3610,210
20230614,101500,348764980,3610,3610,3610,3610,96
20230614,101400,348418420,3615,3625,3625,3615,3
20230614,101300,348407565,3610,3615,3625,3610,910
20230614,101200,345122405,3620,3620,3620,3620,767
20230614,101100,342345865,3620,3615,3620,3615,325
20230614,101000,341170880,3615,3610,3615,3610,1170
20230614,100900,336947165,3615,3615,3615,3615,181
20230614,100800,336292850,3615,3615,3615,3615,0
20230614,100700,336292850,3615,3615,3615,3615,10
20230614,100600,336256700,3610,3610,3610,3610,1
20230614,100500,336253090,3610,3610,3610,3610,259
20230614,100400,335318100,3610,3620,3620,3610,1001
20230614,100300,331702180,3620,3615,3620,3615,809
20230614,100200,328775135,3620,3620,3620,3620,20
20230614,100100,328702735,3605,3610,3610,3605,515
20230614,100000,326845855,3620,3610,3620,3610,106
20230614,095900,326462315,3610,3610,3610,3610,208
20230614,095800,325711435,3605,3620,3620,3605,1618
20230614,095700,319878100,3620,3620,3620,3620,32
20230614,095600,319762260,3620,3605,3620,3605,1343
20230614,095500,314919830,3605,3610,3610,3605,4924
20230614,095400,297168060,3610,3615,3615,3610,5379
20230614,095300,277743900,3615,3620,3620,3615,661
20230614,095200,275351885,3625,3620,3625,3620,165
20230614,095100,274754580,3615,3615,3615,3615,3537
20230614,095000,261968325,3620,3620,3620,3615,1389
20230614,094900,256940395,3620,3625,3625,3615,2068
20230614,094800,249454165,3620,3620,3625,3620,2415
20230614,094700,240701865,3620,3620,3620,3620,106
20230614,094600,240318145,3620,3620,3620,3620,208
20230614,094500,239565185,3620,3620,3625,3615,282
20230614,094400,238543935,3620,3620,3630,3615,987
20230614,094300,234970455,3630,3625,3630,3615,880
20230614,094200,231785285,3625,3630,3630,3625,746
20230614,094100,229080685,3635,3635,3635,3620,11022
20230614,094000,189109850,3635,3650,3650,3635,5215
20230614,093900,170132295,3645,3650,3650,3645,3684
20230614,093800,156701920,3650,3650,3650,3650,100
20230614,093700,156336920,3650,3650,3650,3650,621
20230614,093600,154070270,3650,3650,3650,3650,1112
20230614,093500,150011470,3650,3655,3675,3650,7276
20230614,093400,123451745,3655,3655,3655,3655,699
20230614,093300,120896900,3675,3675,3675,3675,1
20230614,093200,120893225,3655,3655,3665,3655,330
20230614,093100,119685700,3660,3660,3660,3660,421
20230614,093000,118144840,3665,3665,3665,3665,0
20230614,092900,118144840,3665,3665,3665,3665,435
20230614,092800,116550565,3670,3670,3670,3670,377
20230614,092700,115166975,3670,3655,3670,3655,992
20230614,092600,111541140,3655,3655,3655,3655,2300
20230614,092500,103134640,3670,3655,3670,3655,7
20230614,092400,103108980,3650,3655,3655,3650,1005
20230614,092300,99440725,3650,3650,3650,3650,112
20230614,092200,99031925,3670,3670,3670,3670,200
20230614,092100,98297925,3670,3670,3670,3650,3181
20230614,092000,86679960,3665,3665,3665,3665,60
20230614,091900,86460060,3665,3650,3665,3650,133
20230614,091800,85972880,3660,3660,3660,3650,1117
20230614,091700,81892640,3660,3655,3660,3655,144
20230614,091600,81366255,3665,3665,3665,3650,1064
20230614,091500,77481440,3665,3665,3670,3650,2717
20230614,091400,67543655,3665,3675,3690,3665,5898
20230614,091300,45892270,3675,3680,3680,3675,633
20230614,091200,43564785,3680,3680,3680,3680,0
20230614,091100,43564785,3680,3680,3680,3680,440
20230614,091000,41945585,3700,3680,3700,3675,3001
20230614,090900,30901930,3685,3685,3685,3685,139
20230614,090800,30389715,3680,3685,3685,3680,1001
20230614,090700,26703590,3700,3685,3700,3680,523
20230614,090600,24776905,3700,3690,3700,3680,1908
20230614,090500,17745780,3690,3690,3690,3690,426
20230614,090400,16173840,3685,3685,3685,3685,24
20230614,090300,16085400,3690,3705,3705,3690,545
20230614,090200,14074275,3690,3690,3690,3690,1655
20230614,090100,7967325,3705,3695,3705,3695,621
20230614,090000,5672545,3700,3695,3700,3695,1535