KissMeData/067390/min/candle-20230614.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230614,215800,636176095,3585,3585,3585,3585,1401
20230614,215700,636176095,3585,3585,3585,3585,0
20230614,215600,636176095,3585,3585,3585,3585,0
20230614,215500,636176095,3585,3585,3585,3585,0
20230614,215400,636176095,3585,3585,3585,3585,0
20230614,215300,636176095,3585,3585,3585,3585,0
20230614,215200,636176095,3585,3585,3585,3585,0
20230614,215100,636176095,3585,3585,3585,3585,0
20230614,215000,636176095,3585,3585,3585,3585,0
20230614,214900,636176095,3585,3585,3585,3585,0
20230614,214800,636176095,3585,3585,3585,3585,0
20230614,214700,636176095,3585,3585,3585,3585,0
20230614,214600,636176095,3585,3585,3585,3585,0
20230614,214500,636176095,3585,3585,3585,3585,0
20230614,214400,636176095,3585,3585,3585,3585,0
20230614,214300,636176095,3585,3585,3585,3585,0
20230614,214200,636176095,3585,3585,3585,3585,0
20230614,214100,636176095,3585,3585,3585,3585,0
20230614,214000,636176095,3585,3585,3585,3585,0
20230614,213900,636176095,3585,3585,3585,3585,0
20230614,213800,636176095,3585,3585,3585,3585,0
20230614,213700,636176095,3585,3585,3585,3585,0
20230614,213600,636176095,3585,3585,3585,3585,0
20230614,213500,636176095,3585,3585,3585,3585,0
20230614,213400,636176095,3585,3585,3585,3585,0
20230614,213300,636176095,3585,3585,3585,3585,0
20230614,213200,636176095,3585,3585,3585,3585,0
20230614,213100,636176095,3585,3585,3585,3585,0
20230614,213000,636176095,3585,3585,3585,3585,0
20230614,212900,636176095,3585,3585,3585,3585,0
20230614,212800,636176095,3585,3585,3585,3585,1401
20230614,212700,636176095,3585,3585,3585,3585,0
20230614,212600,636176095,3585,3585,3585,3585,0
20230614,212500,636176095,3585,3585,3585,3585,0
20230614,212400,636176095,3585,3585,3585,3585,0
20230614,212300,636176095,3585,3585,3585,3585,0
20230614,212200,636176095,3585,3585,3585,3585,0
20230614,212100,636176095,3585,3585,3585,3585,0
20230614,212000,636176095,3585,3585,3585,3585,0
20230614,211900,636176095,3585,3585,3585,3585,0
20230614,211800,636176095,3585,3585,3585,3585,0
20230614,211700,636176095,3585,3585,3585,3585,0
20230614,211600,636176095,3585,3585,3585,3585,0
20230614,211500,636176095,3585,3585,3585,3585,0
20230614,211400,636176095,3585,3585,3585,3585,0
20230614,211300,636176095,3585,3585,3585,3585,0
20230614,211200,636176095,3585,3585,3585,3585,0
20230614,211100,636176095,3585,3585,3585,3585,0
20230614,211000,636176095,3585,3585,3585,3585,0
20230614,210900,636176095,3585,3585,3585,3585,0
20230614,210800,636176095,3585,3585,3585,3585,0
20230614,210700,636176095,3585,3585,3585,3585,0
20230614,210600,636176095,3585,3585,3585,3585,0
20230614,210500,636176095,3585,3585,3585,3585,0
20230614,210400,636176095,3585,3585,3585,3585,0
20230614,210300,636176095,3585,3585,3585,3585,0
20230614,210200,636176095,3585,3585,3585,3585,0
20230614,210100,636176095,3585,3585,3585,3585,0
20230614,210000,636176095,3585,3585,3585,3585,0
20230614,205900,636176095,3585,3585,3585,3585,0
20230614,205800,636176095,3585,3585,3585,3585,1401
20230614,205700,636176095,3585,3585,3585,3585,0
20230614,205600,636176095,3585,3585,3585,3585,0
20230614,205500,636176095,3585,3585,3585,3585,0
20230614,205400,636176095,3585,3585,3585,3585,0
20230614,205300,636176095,3585,3585,3585,3585,0
20230614,205200,636176095,3585,3585,3585,3585,0
20230614,205100,636176095,3585,3585,3585,3585,0
20230614,205000,636176095,3585,3585,3585,3585,0
20230614,204900,636176095,3585,3585,3585,3585,0
20230614,204800,636176095,3585,3585,3585,3585,0
20230614,204700,636176095,3585,3585,3585,3585,0
20230614,204600,636176095,3585,3585,3585,3585,0
20230614,204500,636176095,3585,3585,3585,3585,0
20230614,204400,636176095,3585,3585,3585,3585,0
20230614,204300,636176095,3585,3585,3585,3585,0
20230614,204200,636176095,3585,3585,3585,3585,0
20230614,204100,636176095,3585,3585,3585,3585,0
20230614,204000,636176095,3585,3585,3585,3585,0
20230614,203900,636176095,3585,3585,3585,3585,0
20230614,203800,636176095,3585,3585,3585,3585,0
20230614,203700,636176095,3585,3585,3585,3585,0
20230614,203600,636176095,3585,3585,3585,3585,0
20230614,203500,636176095,3585,3585,3585,3585,0
20230614,203400,636176095,3585,3585,3585,3585,0
20230614,203300,636176095,3585,3585,3585,3585,0
20230614,203200,636176095,3585,3585,3585,3585,0
20230614,203100,636176095,3585,3585,3585,3585,0
20230614,203000,636176095,3585,3585,3585,3585,0
20230614,202900,636176095,3585,3585,3585,3585,0
20230614,202800,636176095,3585,3585,3585,3585,1401
20230614,202700,636176095,3585,3585,3585,3585,0
20230614,202600,636176095,3585,3585,3585,3585,0
20230614,202500,636176095,3585,3585,3585,3585,0
20230614,202400,636176095,3585,3585,3585,3585,0
20230614,202300,636176095,3585,3585,3585,3585,0
20230614,202200,636176095,3585,3585,3585,3585,0
20230614,202100,636176095,3585,3585,3585,3585,0
20230614,202000,636176095,3585,3585,3585,3585,0
20230614,201900,636176095,3585,3585,3585,3585,0
20230614,201800,636176095,3585,3585,3585,3585,0
20230614,201700,636176095,3585,3585,3585,3585,0
20230614,201600,636176095,3585,3585,3585,3585,0
20230614,201500,636176095,3585,3585,3585,3585,0
20230614,201400,636176095,3585,3585,3585,3585,0
20230614,201300,636176095,3585,3585,3585,3585,0
20230614,201200,636176095,3585,3585,3585,3585,0
20230614,201100,636176095,3585,3585,3585,3585,0
20230614,201000,636176095,3585,3585,3585,3585,0
20230614,200900,636176095,3585,3585,3585,3585,0
20230614,200800,636176095,3585,3585,3585,3585,0
20230614,200700,636176095,3585,3585,3585,3585,0
20230614,200600,636176095,3585,3585,3585,3585,0
20230614,200500,636176095,3585,3585,3585,3585,0
20230614,200400,636176095,3585,3585,3585,3585,0
20230614,200300,636176095,3585,3585,3585,3585,0
20230614,200200,636176095,3585,3585,3585,3585,0
20230614,200100,636176095,3585,3585,3585,3585,0
20230614,200000,636176095,3585,3585,3585,3585,0
20230614,195900,636176095,3585,3585,3585,3585,0
20230614,195800,636176095,3585,3585,3585,3585,1401
20230614,195700,636176095,3585,3585,3585,3585,0
20230614,195600,636176095,3585,3585,3585,3585,0
20230614,195500,636176095,3585,3585,3585,3585,0
20230614,195400,636176095,3585,3585,3585,3585,0
20230614,195300,636176095,3585,3585,3585,3585,0
20230614,195200,636176095,3585,3585,3585,3585,0
20230614,195100,636176095,3585,3585,3585,3585,0
20230614,195000,636176095,3585,3585,3585,3585,0
20230614,194900,636176095,3585,3585,3585,3585,0
20230614,194800,636176095,3585,3585,3585,3585,0
20230614,194700,636176095,3585,3585,3585,3585,0
20230614,194600,636176095,3585,3585,3585,3585,0
20230614,194500,636176095,3585,3585,3585,3585,0
20230614,194400,636176095,3585,3585,3585,3585,0
20230614,194300,636176095,3585,3585,3585,3585,0
20230614,194200,636176095,3585,3585,3585,3585,0
20230614,194100,636176095,3585,3585,3585,3585,0
20230614,194000,636176095,3585,3585,3585,3585,0
20230614,193900,636176095,3585,3585,3585,3585,0
20230614,193800,636176095,3585,3585,3585,3585,0
20230614,193700,636176095,3585,3585,3585,3585,0
20230614,193600,636176095,3585,3585,3585,3585,0
20230614,193500,636176095,3585,3585,3585,3585,0
20230614,193400,636176095,3585,3585,3585,3585,0
20230614,193300,636176095,3585,3585,3585,3585,0
20230614,193200,636176095,3585,3585,3585,3585,0
20230614,193100,636176095,3585,3585,3585,3585,0
20230614,193000,636176095,3585,3585,3585,3585,0
20230614,192900,636176095,3585,3585,3585,3585,0
20230614,192800,636176095,3585,3585,3585,3585,1401
20230614,192700,636176095,3585,3585,3585,3585,0
20230614,192600,636176095,3585,3585,3585,3585,0
20230614,192500,636176095,3585,3585,3585,3585,0
20230614,192400,636176095,3585,3585,3585,3585,0
20230614,192300,636176095,3585,3585,3585,3585,0
20230614,192200,636176095,3585,3585,3585,3585,0
20230614,192100,636176095,3585,3585,3585,3585,0
20230614,192000,636176095,3585,3585,3585,3585,0
20230614,191900,636176095,3585,3585,3585,3585,0
20230614,191800,636176095,3585,3585,3585,3585,0
20230614,191700,636176095,3585,3585,3585,3585,0
20230614,191600,636176095,3585,3585,3585,3585,0
20230614,191500,636176095,3585,3585,3585,3585,0
20230614,191400,636176095,3585,3585,3585,3585,0
20230614,191300,636176095,3585,3585,3585,3585,0
20230614,191200,636176095,3585,3585,3585,3585,0
20230614,191100,636176095,3585,3585,3585,3585,0
20230614,191000,636176095,3585,3585,3585,3585,0
20230614,190900,636176095,3585,3585,3585,3585,0
20230614,190800,636176095,3585,3585,3585,3585,0
20230614,190700,636176095,3585,3585,3585,3585,0
20230614,190600,636176095,3585,3585,3585,3585,0
20230614,190500,636176095,3585,3585,3585,3585,0
20230614,190400,636176095,3585,3585,3585,3585,0
20230614,190300,636176095,3585,3585,3585,3585,0
20230614,190200,636176095,3585,3585,3585,3585,0
20230614,190100,636176095,3585,3585,3585,3585,0
20230614,190000,636176095,3585,3585,3585,3585,0
20230614,185900,636176095,3585,3585,3585,3585,0
20230614,185800,636176095,3585,3585,3585,3585,1401
20230614,185700,636176095,3585,3585,3585,3585,0
20230614,185600,636176095,3585,3585,3585,3585,0
20230614,185500,636176095,3585,3585,3585,3585,0
20230614,185400,636176095,3585,3585,3585,3585,0
20230614,185300,636176095,3585,3585,3585,3585,0
20230614,185200,636176095,3585,3585,3585,3585,0
20230614,185100,636176095,3585,3585,3585,3585,0
20230614,185000,636176095,3585,3585,3585,3585,0
20230614,184900,636176095,3585,3585,3585,3585,0
20230614,184800,636176095,3585,3585,3585,3585,0
20230614,184700,636176095,3585,3585,3585,3585,0
20230614,184600,636176095,3585,3585,3585,3585,0
20230614,184500,636176095,3585,3585,3585,3585,0
20230614,184400,636176095,3585,3585,3585,3585,0
20230614,184300,636176095,3585,3585,3585,3585,0
20230614,184200,636176095,3585,3585,3585,3585,0
20230614,184100,636176095,3585,3585,3585,3585,0
20230614,184000,636176095,3585,3585,3585,3585,0
20230614,183900,636176095,3585,3585,3585,3585,0
20230614,183800,636176095,3585,3585,3585,3585,0
20230614,183700,636176095,3585,3585,3585,3585,0
20230614,183600,636176095,3585,3585,3585,3585,0
20230614,183500,636176095,3585,3585,3585,3585,0
20230614,183400,636176095,3585,3585,3585,3585,0
20230614,183300,636176095,3585,3585,3585,3585,0
20230614,183200,636176095,3585,3585,3585,3585,0
20230614,183100,636176095,3585,3585,3585,3585,0
20230614,183000,636176095,3585,3585,3585,3585,0
20230614,182900,636176095,3585,3585,3585,3585,0
20230614,182800,636176095,3585,3585,3585,3585,1401
20230614,182700,636176095,3585,3585,3585,3585,0
20230614,182600,636176095,3585,3585,3585,3585,0
20230614,182500,636176095,3585,3585,3585,3585,0
20230614,182400,636176095,3585,3585,3585,3585,0
20230614,182300,636176095,3585,3585,3585,3585,0
20230614,182200,636176095,3585,3585,3585,3585,0
20230614,182100,636176095,3585,3585,3585,3585,0
20230614,182000,636176095,3585,3585,3585,3585,0
20230614,181900,636176095,3585,3585,3585,3585,0
20230614,181800,636176095,3585,3585,3585,3585,0
20230614,181700,636176095,3585,3585,3585,3585,0
20230614,181600,636176095,3585,3585,3585,3585,0
20230614,181500,636176095,3585,3585,3585,3585,0
20230614,181400,636176095,3585,3585,3585,3585,0
20230614,181300,636176095,3585,3585,3585,3585,0
20230614,181200,636176095,3585,3585,3585,3585,0
20230614,181100,636176095,3585,3585,3585,3585,0
20230614,181000,636176095,3585,3585,3585,3585,0
20230614,180900,636176095,3585,3585,3585,3585,0
20230614,180800,636176095,3585,3585,3585,3585,0
20230614,180700,636176095,3585,3585,3585,3585,0
20230614,180600,636176095,3585,3585,3585,3585,0
20230614,180500,636176095,3585,3585,3585,3585,0
20230614,180400,636176095,3585,3585,3585,3585,0
20230614,180300,636176095,3585,3585,3585,3585,0
20230614,180200,636176095,3585,3585,3585,3585,0
20230614,180100,636176095,3585,3585,3585,3585,0
20230614,180000,636176095,3585,3585,3585,3585,0
20230614,175900,636176095,3585,3585,3585,3585,0
20230614,175800,636176095,3585,3585,3585,3585,1401
20230614,175700,636176095,3585,3585,3585,3585,0
20230614,175600,636176095,3585,3585,3585,3585,0
20230614,175500,636176095,3585,3585,3585,3585,0
20230614,175400,636176095,3585,3585,3585,3585,0
20230614,175300,636176095,3585,3585,3585,3585,0
20230614,175200,636176095,3585,3585,3585,3585,0
20230614,175100,636176095,3585,3585,3585,3585,0
20230614,175000,636176095,3585,3585,3585,3585,0
20230614,174900,636176095,3585,3585,3585,3585,0
20230614,174800,636176095,3585,3585,3585,3585,0
20230614,174700,636176095,3585,3585,3585,3585,0
20230614,174600,636176095,3585,3585,3585,3585,0
20230614,174500,636176095,3585,3585,3585,3585,0
20230614,174400,636176095,3585,3585,3585,3585,0
20230614,174300,636176095,3585,3585,3585,3585,0
20230614,174200,636176095,3585,3585,3585,3585,0
20230614,174100,636176095,3585,3585,3585,3585,0
20230614,174000,636176095,3585,3585,3585,3585,0
20230614,173900,636176095,3585,3585,3585,3585,0
20230614,173800,636176095,3585,3585,3585,3585,0
20230614,173700,636176095,3585,3585,3585,3585,0
20230614,173600,636176095,3585,3585,3585,3585,0
20230614,173500,636176095,3585,3585,3585,3585,0
20230614,173400,636176095,3585,3585,3585,3585,0
20230614,173300,636176095,3585,3585,3585,3585,0
20230614,173200,636176095,3585,3585,3585,3585,0
20230614,173100,636176095,3585,3585,3585,3585,0
20230614,173000,636176095,3585,3585,3585,3585,0
20230614,172900,636176095,3585,3585,3585,3585,0
20230614,172800,636176095,3585,3585,3585,3585,1401
20230614,172700,636176095,3585,3585,3585,3585,0
20230614,172600,636176095,3585,3585,3585,3585,0
20230614,172500,636176095,3585,3585,3585,3585,0
20230614,172400,636176095,3585,3585,3585,3585,0
20230614,172300,636176095,3585,3585,3585,3585,0
20230614,172200,636176095,3585,3585,3585,3585,0
20230614,172100,636176095,3585,3585,3585,3585,0
20230614,172000,636176095,3585,3585,3585,3585,0
20230614,171900,636176095,3585,3585,3585,3585,0
20230614,171800,636176095,3585,3585,3585,3585,0
20230614,171700,636176095,3585,3585,3585,3585,0
20230614,171600,636176095,3585,3585,3585,3585,0
20230614,171500,636176095,3585,3585,3585,3585,0
20230614,171400,636176095,3585,3585,3585,3585,0
20230614,171300,636176095,3585,3585,3585,3585,0
20230614,171200,636176095,3585,3585,3585,3585,0
20230614,171100,636176095,3585,3585,3585,3585,0
20230614,171000,636176095,3585,3585,3585,3585,0
20230614,170900,636176095,3585,3585,3585,3585,0
20230614,170800,636176095,3585,3585,3585,3585,0
20230614,170700,636176095,3585,3585,3585,3585,0
20230614,170600,636176095,3585,3585,3585,3585,0
20230614,170500,636176095,3585,3585,3585,3585,0
20230614,170400,636176095,3585,3585,3585,3585,0
20230614,170300,636176095,3585,3585,3585,3585,0
20230614,170200,636176095,3585,3585,3585,3585,0
20230614,170100,636176095,3585,3585,3585,3585,0
20230614,170000,636176095,3585,3585,3585,3585,0
20230614,165900,636176095,3585,3585,3585,3585,0
20230614,165800,636176095,3585,3585,3585,3585,1401
20230614,165700,636176095,3585,3585,3585,3585,0
20230614,165600,636176095,3585,3585,3585,3585,0
20230614,165500,636176095,3585,3585,3585,3585,0
20230614,165400,636176095,3585,3585,3585,3585,0
20230614,165300,636176095,3585,3585,3585,3585,0
20230614,165200,636176095,3585,3585,3585,3585,0
20230614,165100,636176095,3585,3585,3585,3585,0
20230614,165000,636176095,3585,3585,3585,3585,0
20230614,164900,636176095,3585,3585,3585,3585,0
20230614,164800,636176095,3585,3585,3585,3585,0
20230614,164700,636176095,3585,3585,3585,3585,0
20230614,164600,636176095,3585,3585,3585,3585,0
20230614,164500,636176095,3585,3585,3585,3585,0
20230614,164400,636176095,3585,3585,3585,3585,0
20230614,164300,636176095,3585,3585,3585,3585,0
20230614,164200,636176095,3585,3585,3585,3585,0
20230614,164100,636176095,3585,3585,3585,3585,0
20230614,164000,636176095,3585,3585,3585,3585,0
20230614,163900,636176095,3585,3585,3585,3585,0
20230614,163800,636176095,3585,3585,3585,3585,0
20230614,163700,636176095,3585,3585,3585,3585,0
20230614,163600,636176095,3585,3585,3585,3585,0
20230614,163500,636176095,3585,3585,3585,3585,0
20230614,163400,636176095,3585,3585,3585,3585,0
20230614,163300,636176095,3585,3585,3585,3585,0
20230614,163200,636176095,3585,3585,3585,3585,0
20230614,163100,636176095,3585,3585,3585,3585,0
20230614,163000,636176095,3585,3585,3585,3585,0
20230614,162900,636176095,3585,3585,3585,3585,0
20230614,162800,636176095,3585,3585,3585,3585,1401
20230614,162700,636176095,3585,3585,3585,3585,0
20230614,162600,636176095,3585,3585,3585,3585,0
20230614,162500,636176095,3585,3585,3585,3585,0
20230614,162400,636176095,3585,3585,3585,3585,0
20230614,162300,636176095,3585,3585,3585,3585,0
20230614,162200,636176095,3585,3585,3585,3585,0
20230614,162100,636176095,3585,3585,3585,3585,0
20230614,162000,636176095,3585,3585,3585,3585,0
20230614,161900,636176095,3585,3585,3585,3585,0
20230614,161800,636176095,3585,3585,3585,3585,0
20230614,161700,636176095,3585,3585,3585,3585,0
20230614,161600,636176095,3585,3585,3585,3585,0
20230614,161500,636176095,3585,3585,3585,3585,0
20230614,161400,636176095,3585,3585,3585,3585,0
20230614,161300,636176095,3585,3585,3585,3585,0
20230614,161200,636176095,3585,3585,3585,3585,0
20230614,161100,636176095,3585,3585,3585,3585,0
20230614,161000,636176095,3585,3585,3585,3585,0
20230614,160900,636176095,3585,3585,3585,3585,0
20230614,160800,636176095,3585,3585,3585,3585,0
20230614,160700,636176095,3585,3585,3585,3585,0
20230614,160600,636176095,3585,3585,3585,3585,0
20230614,160500,636176095,3585,3585,3585,3585,0
20230614,160400,636176095,3585,3585,3585,3585,0
20230614,160300,636176095,3585,3585,3585,3585,0
20230614,160200,636176095,3585,3585,3585,3585,0
20230614,160100,636176095,3585,3585,3585,3585,0
20230614,160000,636176095,3585,3585,3585,3585,0
20230614,155900,636176095,3585,3585,3585,3585,0
20230614,155800,636176095,3585,3585,3585,3585,1401
20230614,155700,636176095,3585,3585,3585,3585,0
20230614,155600,636176095,3585,3585,3585,3585,0
20230614,155500,636176095,3585,3585,3585,3585,0
20230614,155400,636176095,3585,3585,3585,3585,0
20230614,155300,636176095,3585,3585,3585,3585,0
20230614,155200,636176095,3585,3585,3585,3585,0
20230614,155100,636176095,3585,3585,3585,3585,0
20230614,155000,636176095,3585,3585,3585,3585,0
20230614,154900,636176095,3585,3585,3585,3585,0
20230614,154800,636176095,3585,3585,3585,3585,0
20230614,154700,636176095,3585,3585,3585,3585,0
20230614,154600,636176095,3585,3585,3585,3585,0
20230614,154500,636176095,3585,3585,3585,3585,0
20230614,154400,636176095,3585,3585,3585,3585,0
20230614,154300,636176095,3585,3585,3585,3585,0
20230614,154200,636176095,3585,3585,3585,3585,0
20230614,154100,636176095,3585,3585,3585,3585,0
20230614,154000,636176095,3585,3585,3585,3585,0
20230614,153900,636176095,3585,3585,3585,3585,0
20230614,153800,636176095,3585,3585,3585,3585,0
20230614,153700,636176095,3585,3585,3585,3585,0
20230614,153600,636176095,3585,3585,3585,3585,0
20230614,153500,636176095,3585,3585,3585,3585,0
20230614,153400,636176095,3585,3585,3585,3585,0
20230614,153300,636176095,3585,3585,3585,3585,0
20230614,153200,636176095,3585,3585,3585,3585,0
20230614,153100,636176095,3585,3585,3585,3585,0
20230614,153000,636176095,3585,3585,3585,3585,1401
20230614,152900,631153510,3585,3585,3585,3585,0
20230614,152800,631153510,3585,3585,3585,3585,0
20230614,152700,631153510,3585,3585,3585,3585,0
20230614,152600,631153510,3585,3585,3585,3585,0
20230614,152500,631153510,3585,3585,3585,3585,0
20230614,152400,631153510,3585,3585,3585,3585,0
20230614,152300,631153510,3585,3585,3585,3585,0
20230614,152200,631153510,3585,3585,3585,3585,0
20230614,152100,631153510,3585,3585,3585,3585,0
20230614,152000,631153510,3585,3585,3585,3585,0
20230614,151900,631153510,3585,3585,3585,3585,113
20230614,151800,630748405,3585,3570,3585,3570,442
20230614,151700,629170450,3585,3570,3585,3570,1169
20230614,151600,624997105,3570,3570,3570,3570,0
20230614,151500,624997105,3570,3580,3580,3570,632
20230614,151400,622739865,3585,3585,3585,3585,0
20230614,151300,622739865,3585,3585,3585,3585,0
20230614,151200,622739865,3585,3585,3585,3585,0
20230614,151100,622739865,3585,3585,3585,3585,2
20230614,151000,622732695,3585,3585,3585,3585,0
20230614,150900,622732695,3585,3585,3585,3585,0
20230614,150800,622732695,3585,3580,3585,3580,2
20230614,150700,622725530,3580,3585,3585,3580,42
20230614,150600,622574965,3590,3595,3595,3590,2
20230614,150500,622567780,3595,3595,3595,3595,1
20230614,150400,622564185,3595,3595,3595,3595,0
20230614,150300,622564185,3595,3570,3595,3570,1840
20230614,150200,615991135,3570,3575,3575,3570,410
20230614,150100,614527430,3595,3595,3595,3595,0
20230614,150000,614527430,3595,3595,3595,3595,11
20230614,145900,614487885,3605,3605,3605,3605,0
20230614,145800,614487885,3605,3575,3605,3570,4049
20230614,145700,599925970,3580,3580,3580,3580,0
20230614,145600,599925970,3580,3580,3580,3580,0
20230614,145500,599925970,3580,3580,3580,3580,0
20230614,145400,599925970,3580,3580,3580,3580,108
20230614,145300,599539330,3580,3580,3580,3580,50
20230614,145200,599360330,3580,3580,3580,3580,0
20230614,145100,599360330,3580,3580,3580,3580,3
20230614,145000,599349590,3590,3590,3590,3590,12
20230614,144900,599306510,3585,3585,3585,3585,80
20230614,144800,599019710,3600,3600,3600,3600,3
20230614,144700,599008910,3600,3600,3600,3600,0
20230614,144600,599008910,3600,3585,3600,3585,4281
20230614,144500,583599910,3585,3585,3585,3585,74
20230614,144400,583334620,3600,3590,3600,3585,1001
20230614,144300,579739195,3595,3580,3595,3580,1000
20230614,144200,576148080,3575,3575,3575,3575,79
20230614,144100,575865655,3580,3580,3580,3580,28
20230614,144000,575765415,3575,3575,3575,3575,9
20230614,143900,575733240,3575,3575,3575,3575,1
20230614,143800,575729665,3580,3580,3580,3580,0
20230614,143700,575729665,3580,3580,3580,3580,291
20230614,143600,574687885,3590,3590,3590,3590,0
20230614,143500,574687885,3590,3590,3590,3590,0
20230614,143400,574687885,3590,3560,3590,3560,2276
20230614,143300,566548670,3560,3560,3560,3560,17
20230614,143200,566488150,3560,3560,3560,3560,0
20230614,143100,566488150,3560,3560,3560,3560,7
20230614,143000,566463230,3560,3555,3560,3545,30
20230614,142900,566356825,3555,3555,3555,3555,1
20230614,142800,566353270,3565,3565,3565,3565,0
20230614,142700,566353270,3565,3565,3565,3565,0
20230614,142600,566353270,3565,3565,3565,3565,1
20230614,142500,566349705,3565,3560,3565,3560,18
20230614,142400,566285560,3560,3560,3560,3560,0
20230614,142300,566285560,3560,3550,3560,3550,240
20230614,142200,565432035,3545,3545,3545,3545,100
20230614,142100,565077535,3545,3545,3545,3545,0
20230614,142000,565077535,3545,3545,3545,3545,0
20230614,141900,565077535,3545,3545,3545,3545,30
20230614,141800,564971185,3550,3550,3550,3550,0
20230614,141700,564971185,3550,3550,3550,3550,0
20230614,141600,564971185,3550,3550,3550,3550,0
20230614,141500,564971185,3550,3550,3550,3550,10
20230614,141400,564935685,3550,3550,3550,3550,41
20230614,141300,564790135,3555,3555,3555,3555,157
20230614,141200,564232000,3550,3555,3555,3545,43
20230614,141100,564079550,3555,3535,3555,3530,622
20230614,141000,561877980,3535,3535,3535,3535,525
20230614,140900,560022105,3545,3545,3545,3545,0
20230614,140800,560022105,3545,3545,3545,3545,1
20230614,140700,560018560,3535,3555,3555,3535,13
20230614,140600,559972585,3540,3540,3540,3540,0
20230614,140500,559972585,3540,3540,3540,3540,567
20230614,140400,557965405,3555,3555,3555,3555,0
20230614,140300,557965405,3555,3550,3555,3550,229
20230614,140200,557152205,3555,3570,3570,3555,1597
20230614,140100,551466265,3575,3580,3585,3575,19
20230614,140000,551398225,3580,3585,3585,3580,75
20230614,135900,551129355,3585,3585,3585,3585,0
20230614,135800,551129355,3585,3585,3585,3585,0
20230614,135700,551129355,3585,3585,3585,3585,0
20230614,135600,551129355,3585,3585,3585,3585,0
20230614,135500,551129355,3585,3585,3585,3585,0
20230614,135400,551129355,3585,3585,3585,3585,0
20230614,135300,551129355,3585,3585,3585,3585,0
20230614,135200,551129355,3585,3585,3585,3585,0
20230614,135100,551129355,3585,3585,3585,3585,0
20230614,135000,551129355,3585,3585,3585,3585,2
20230614,134900,551122185,3585,3585,3585,3585,12
20230614,134800,551079165,3585,3585,3585,3585,0
20230614,134700,551079165,3585,3585,3585,3585,0
20230614,134600,551079165,3585,3585,3585,3585,386
20230614,134500,549695355,3590,3590,3590,3590,0
20230614,134400,549695355,3590,3590,3590,3590,100
20230614,134300,549336355,3595,3565,3595,3565,426
20230614,134200,547807065,3570,3570,3570,3570,185
20230614,134100,547146615,3580,3580,3580,3580,1
20230614,134000,547143035,3570,3570,3570,3570,0
20230614,133900,547143035,3570,3570,3570,3570,0
20230614,133800,547143035,3570,3570,3570,3570,24
20230614,133700,547057355,3570,3590,3590,3570,17
20230614,133600,546996425,3590,3590,3590,3590,0
20230614,133500,546996425,3590,3590,3590,3590,0
20230614,133400,546996425,3590,3590,3590,3590,0
20230614,133300,546996425,3590,3590,3590,3590,0
20230614,133200,546996425,3590,3590,3590,3590,0
20230614,133100,546996425,3590,3590,3590,3590,0
20230614,133000,546996425,3590,3590,3590,3590,0
20230614,132900,546996425,3590,3590,3590,3590,142
20230614,132800,546486645,3580,3575,3580,3575,132
20230614,132700,546014605,3575,3575,3575,3575,13
20230614,132600,545968130,3575,3580,3580,3575,360
20230614,132500,544679770,3595,3595,3595,3595,12
20230614,132400,544636630,3580,3585,3585,3580,1102
20230614,132300,540690940,3585,3585,3585,3585,81
20230614,132200,540400555,3585,3585,3585,3585,0
20230614,132100,540400555,3585,3600,3600,3585,135
20230614,132000,539914925,3600,3595,3600,3595,408
20230614,131900,538446690,3585,3585,3585,3585,0
20230614,131800,538446690,3585,3585,3585,3585,8
20230614,131700,538418010,3585,3585,3585,3585,0
20230614,131600,538418010,3585,3585,3585,3585,4
20230614,131500,538403670,3585,3590,3590,3585,5
20230614,131400,538385740,3600,3600,3600,3600,100
20230614,131300,538025740,3600,3600,3600,3600,14
20230614,131200,537975340,3600,3600,3600,3600,2
20230614,131100,537968140,3580,3580,3580,3580,153
20230614,131000,537420400,3590,3590,3590,3590,881
20230614,130900,534257610,3590,3590,3590,3590,213
20230614,130800,533492940,3610,3610,3610,3610,1
20230614,130700,533489330,3590,3590,3595,3590,184
20230614,130600,532828450,3590,3590,3590,3590,500
20230614,130500,531033450,3595,3595,3595,3595,0
20230614,130400,531033450,3595,3595,3595,3595,136
20230614,130300,530544530,3595,3595,3595,3595,164
20230614,130200,529954950,3590,3590,3590,3590,35
20230614,130100,529829300,3590,3595,3595,3590,1066
20230614,130000,526002030,3595,3605,3605,3595,334
20230614,125900,524800250,3600,3600,3600,3600,87
20230614,125800,524487050,3600,3600,3600,3600,0
20230614,125700,524487050,3600,3600,3600,3600,13
20230614,125600,524440250,3600,3600,3600,3600,0
20230614,125500,524440250,3600,3600,3600,3600,3023
20230614,125400,513557450,3620,3620,3620,3620,0
20230614,125300,513557450,3620,3620,3620,3620,0
20230614,125200,513557450,3620,3620,3620,3620,20
20230614,125100,513485050,3620,3620,3620,3620,0
20230614,125000,513485050,3620,3620,3620,3620,0
20230614,124900,513485050,3620,3620,3625,3620,19
20230614,124800,513416205,3620,3620,3620,3620,0
20230614,124700,513416205,3620,3620,3620,3620,241
20230614,124600,512543785,3620,3620,3620,3620,272
20230614,124500,511559145,3620,3620,3620,3615,272
20230614,124400,510574630,3620,3615,3620,3615,469
20230614,124300,508877840,3615,3615,3615,3615,21
20230614,124200,508801925,3615,3615,3620,3615,216
20230614,124100,508020080,3600,3600,3615,3600,372
20230614,124000,506680865,3615,3615,3615,3615,4
20230614,123900,506666405,3615,3615,3615,3615,1
20230614,123800,506662790,3600,3600,3600,3600,8
20230614,123700,506633990,3620,3610,3620,3610,13
20230614,123600,506587030,3610,3605,3610,3600,350
20230614,123500,505326470,3610,3610,3610,3605,7
20230614,123400,505301225,3605,3615,3615,3605,124
20230614,123300,504853005,3620,3620,3620,3620,10
20230614,123200,504816805,3620,3620,3620,3620,0
20230614,123100,504816805,3620,3620,3620,3620,0
20230614,123000,504816805,3620,3620,3620,3620,20
20230614,122900,504744405,3620,3620,3620,3620,1
20230614,122800,504740785,3620,3620,3620,3620,0
20230614,122700,504740785,3620,3620,3620,3620,2
20230614,122600,504733545,3630,3630,3630,3630,0
20230614,122500,504733545,3630,3630,3630,3630,13
20230614,122400,504686355,3630,3630,3630,3630,100
20230614,122300,504323355,3635,3630,3635,3630,132
20230614,122200,503844145,3630,3630,3630,3630,490
20230614,122100,502065445,3630,3630,3630,3630,0
20230614,122000,502065445,3630,3630,3630,3625,1074
20230614,121900,498167825,3625,3625,3625,3625,0
20230614,121800,498167825,3625,3620,3625,3620,4061
20230614,121700,483460490,3620,3620,3620,3620,13
20230614,121600,483413430,3620,3620,3620,3620,0
20230614,121500,483413430,3620,3605,3620,3605,3068
20230614,121400,472319775,3610,3610,3610,3610,100
20230614,121300,471958775,3615,3610,3615,3610,13
20230614,121200,471911825,3600,3600,3600,3600,0
20230614,121100,471911825,3600,3600,3600,3600,0
20230614,121000,471911825,3600,3600,3600,3600,0
20230614,120900,471911825,3600,3600,3600,3595,1752
20230614,120800,465604785,3600,3605,3605,3600,506
20230614,120700,463780825,3605,3605,3605,3605,19
20230614,120600,463712330,3605,3610,3610,3605,462
20230614,120500,462045590,3610,3610,3610,3610,58
20230614,120400,461836210,3615,3615,3615,3615,0
20230614,120300,461836210,3615,3615,3615,3615,170
20230614,120200,461221660,3620,3620,3620,3620,0
20230614,120100,461221660,3620,3620,3620,3620,13
20230614,120000,461174600,3620,3620,3620,3620,250
20230614,115900,460269600,3620,3620,3620,3620,21
20230614,115800,460193580,3620,3620,3620,3620,80
20230614,115700,459903980,3620,3620,3620,3615,118
20230614,115600,459477320,3615,3615,3615,3615,0
20230614,115500,459477320,3615,3615,3615,3610,105
20230614,115400,459097995,3615,3615,3615,3615,0
20230614,115300,459097995,3615,3615,3615,3615,54
20230614,115200,458902785,3610,3615,3615,3610,941
20230614,115100,455503735,3625,3625,3625,3625,15
20230614,115000,455449360,3625,3625,3625,3625,0
20230614,114900,455449360,3625,3625,3625,3625,13
20230614,114800,455402235,3615,3615,3615,3615,5
20230614,114700,455384160,3620,3620,3620,3620,104
20230614,114600,455007680,3625,3625,3625,3625,59
20230614,114500,454793805,3630,3635,3635,3630,26
20230614,114400,454699420,3640,3640,3640,3640,0
20230614,114300,454699420,3640,3640,3640,3640,0
20230614,114200,454699420,3640,3640,3640,3640,0
20230614,114100,454699420,3640,3640,3640,3640,10
20230614,114000,454663020,3635,3640,3640,3635,25
20230614,113900,454572140,3640,3640,3640,3640,1
20230614,113800,454568500,3640,3640,3640,3640,88
20230614,113700,454248180,3640,3640,3640,3640,104
20230614,113600,453869620,3630,3630,3630,3630,0
20230614,113500,453869620,3630,3630,3630,3630,8
20230614,113400,453840580,3630,3620,3630,3620,598
20230614,113300,451674410,3620,3620,3620,3620,400
20230614,113200,450226410,3625,3625,3630,3625,278
20230614,113100,449218550,3625,3630,3630,3625,2331
20230614,113000,440764415,3635,3635,3635,3635,73
20230614,112900,440499060,3635,3635,3635,3635,3
20230614,112800,440488155,3635,3640,3640,3635,79
20230614,112700,440200905,3645,3650,3655,3645,20
20230614,112600,440127885,3650,3650,3650,3650,0
20230614,112500,440127885,3650,3650,3650,3650,13
20230614,112400,440080435,3630,3640,3640,3630,386
20230614,112300,438678205,3640,3650,3650,3640,1015
20230614,112200,434981105,3645,3650,3650,3645,393
20230614,112100,433547535,3660,3660,3660,3660,0
20230614,112000,433547535,3660,3660,3660,3660,0
20230614,111900,433547535,3660,3650,3660,3650,384
20230614,111800,432144985,3655,3655,3655,3655,66
20230614,111700,431903755,3655,3655,3655,3655,14
20230614,111600,431852585,3655,3660,3665,3655,435
20230614,111500,430259410,3660,3660,3665,3660,551
20230614,111400,428242355,3660,3660,3660,3655,551
20230614,111300,426226195,3660,3660,3665,3660,1039
20230614,111200,422423320,3660,3660,3660,3660,229
20230614,111100,421585180,3665,3660,3665,3660,71
20230614,111000,421325290,3660,3655,3660,3655,392
20230614,110900,419890640,3660,3660,3660,3660,0
20230614,110800,419890640,3660,3660,3665,3660,384
20230614,110700,418485175,3660,3660,3660,3660,0
20230614,110600,418485175,3660,3660,3660,3660,5
20230614,110500,418466875,3640,3645,3645,3640,210
20230614,110400,417701880,3640,3650,3660,3640,3134
20230614,110300,406252860,3650,3640,3650,3640,132
20230614,110200,405771225,3640,3650,3650,3640,281
20230614,110100,404746485,3650,3655,3655,3650,14
20230614,110000,404695320,3655,3650,3655,3650,55
20230614,105900,404494300,3650,3655,3655,3650,707
20230614,105800,401912750,3660,3655,3660,3655,1183
20230614,105700,397583045,3660,3655,3660,3655,560
20230614,105600,395533985,3655,3655,3655,3655,30
20230614,105500,395424335,3650,3650,3650,3650,10
20230614,105400,395387835,3655,3655,3655,3655,145
20230614,105300,394857860,3660,3645,3660,3645,3873
20230614,105200,380721410,3640,3640,3640,3640,5658
20230614,105100,360126290,3635,3635,3635,3635,2
20230614,105000,360119020,3635,3635,3635,3635,9
20230614,104900,360086305,3640,3625,3640,3625,2567
20230614,104800,350747070,3630,3620,3630,3620,2216
20230614,104700,342704015,3625,3620,3625,3620,11
20230614,104600,342664190,3630,3620,3630,3620,46
20230614,104500,342497370,3630,3630,3630,3630,21
20230614,104400,342421140,3620,3630,3635,3620,93
20230614,104300,342083955,3625,3625,3625,3625,1
20230614,104200,342080330,3625,3625,3635,3625,120
20230614,104100,341645230,3635,3620,3635,3620,225
20230614,104000,340829755,3620,3620,3620,3620,255
20230614,103900,339906655,3620,3625,3625,3620,335
20230614,103800,338693780,3625,3625,3625,3625,80
20230614,103700,338403780,3635,3630,3635,3630,478
20230614,103600,336668635,3625,3625,3625,3625,50
20230614,103500,336487385,3640,3635,3640,3635,607
20230614,103400,334277930,3640,3640,3640,3640,49
20230614,103300,334099570,3640,3630,3640,3630,914
20230614,103200,330776010,3600,3610,3630,3600,445
20230614,103100,329170145,3610,3640,3640,3610,3039
20230614,103000,318187575,3640,3630,3650,3630,1563
20230614,102900,312499905,3610,3620,3625,3610,1901
20230614,102800,305627735,3625,3625,3625,3590,338
20230614,102700,304408175,3625,3615,3670,3615,3380
20230614,102600,292069845,3620,3595,3640,3590,12930
20230614,102500,245464970,3595,3560,3595,3560,2151
20230614,102400,237768135,3560,3550,3560,3550,762
20230614,102300,235058020,3550,3545,3550,3545,4
20230614,102200,235043835,3545,3540,3545,3540,2647
20230614,102100,225673205,3535,3530,3535,3530,202
20230614,102000,224959140,3535,3535,3535,3535,0
20230614,101900,224959140,3535,3540,3540,3520,1037
20230614,101800,221288195,3540,3540,3540,3540,3
20230614,101700,221277575,3540,3525,3540,3525,1989
20230614,101600,214242165,3525,3530,3530,3525,337
20230614,101500,213053435,3530,3530,3530,3530,156
20230614,101400,212502755,3535,3520,3535,3520,411
20230614,101300,211052690,3515,3500,3520,3495,7122
20230614,101200,186115190,3495,3490,3495,3490,761
20230614,101100,183455545,3490,3485,3490,3485,205
20230614,101000,182740490,3485,3485,3485,3485,0
20230614,100900,182740490,3485,3485,3485,3485,900
20230614,100800,179603990,3465,3465,3465,3465,0
20230614,100700,179603990,3465,3465,3465,3465,430
20230614,100600,178114040,3475,3475,3475,3475,3179
20230614,100500,167067015,3460,3460,3460,3460,1
20230614,100400,167063555,3475,3475,3475,3475,0
20230614,100300,167063555,3475,3475,3475,3475,0
20230614,100200,167063555,3475,3475,3475,3475,0
20230614,100100,167063555,3475,3475,3475,3475,313
20230614,100000,165975880,3475,3475,3475,3475,490
20230614,095900,164273130,3475,3475,3475,3475,2000
20230614,095800,157323130,3475,3455,3475,3455,214
20230614,095700,156580010,3455,3450,3455,3450,230
20230614,095600,155785510,3450,3450,3450,3450,0
20230614,095500,155785510,3450,3475,3475,3450,888
20230614,095400,152721185,3475,3475,3475,3475,20
20230614,095300,152651685,3475,3475,3475,3475,4
20230614,095200,152637785,3470,3470,3470,3470,623
20230614,095100,150475975,3470,3470,3470,3470,457
20230614,095000,148890185,3470,3470,3470,3470,2010
20230614,094900,141915485,3470,3470,3470,3470,14
20230614,094800,141866905,3470,3470,3470,3450,1573
20230614,094700,136434015,3470,3470,3470,3470,1500
20230614,094600,131229015,3470,3470,3470,3470,0
20230614,094500,131229015,3470,3460,3470,3460,1013
20230614,094400,127723945,3465,3465,3465,3465,71
20230614,094300,127477930,3465,3465,3465,3465,0
20230614,094200,127477930,3465,3465,3465,3465,0
20230614,094100,127477930,3465,3465,3465,3465,0
20230614,094000,127477930,3465,3465,3465,3465,110
20230614,093900,127096780,3460,3470,3470,3460,1256
20230614,093800,122749180,3470,3470,3470,3470,0
20230614,093700,122749180,3470,3475,3475,3470,18
20230614,093600,122686655,3460,3475,3475,3460,12
20230614,093500,122645065,3475,3475,3475,3475,2
20230614,093400,122638115,3470,3470,3470,3470,37
20230614,093300,122509725,3470,3470,3470,3470,1
20230614,093200,122506255,3470,3475,3475,3470,14
20230614,093100,122457665,3450,3470,3470,3450,880
20230614,093000,119417300,3470,3470,3470,3470,0
20230614,092900,119417300,3470,3470,3470,3470,0
20230614,092800,119417300,3470,3470,3470,3470,0
20230614,092700,119417300,3470,3470,3470,3470,182
20230614,092600,118785760,3470,3470,3470,3470,170
20230614,092500,118195860,3470,3470,3470,3470,13
20230614,092400,118150750,3455,3460,3470,3455,268
20230614,092300,117223045,3460,3465,3465,3460,5
20230614,092200,117205730,3470,3470,3470,3470,0
20230614,092100,117205730,3470,3470,3470,3470,2
20230614,092000,117198790,3475,3475,3475,3475,0
20230614,091900,117198790,3475,3460,3475,3450,2370
20230614,091800,109014485,3450,3480,3480,3450,5000
20230614,091700,91699165,3480,3480,3480,3480,0
20230614,091600,91699165,3480,3485,3485,3480,662
20230614,091500,89393405,3490,3490,3490,3490,100
20230614,091400,89044405,3485,3485,3485,3485,0
20230614,091300,89044405,3485,3485,3490,3485,117
20230614,091200,88636585,3490,3490,3490,3490,0
20230614,091100,88636585,3490,3475,3490,3465,1829
20230614,091000,82273630,3475,3460,3480,3460,269
20230614,090900,81340990,3460,3480,3535,3400,16777
20230614,090800,23383580,3495,3495,3495,3495,51
20230614,090700,23205335,3495,3495,3495,3495,301
20230614,090600,22153340,3485,3485,3485,3485,0
20230614,090500,22153340,3485,3485,3485,3485,0
20230614,090400,22153340,3485,3490,3490,3485,1004
20230614,090300,18649400,3495,3495,3495,3495,0
20230614,090200,18649400,3495,3480,3495,3480,1258
20230614,090100,14269145,3480,3505,3520,3480,3013
20230614,090000,3750650,3505,3540,3540,3505,1060