KissMeData/087600/min/candle-20230614.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230614,220000,275738310,7660,7660,7660,7660,516
20230614,215900,275738310,7660,7660,7660,7660,0
20230614,215800,275738310,7660,7660,7660,7660,0
20230614,215700,275738310,7660,7660,7660,7660,0
20230614,215600,275738310,7660,7660,7660,7660,0
20230614,215500,275738310,7660,7660,7660,7660,0
20230614,215400,275738310,7660,7660,7660,7660,0
20230614,215300,275738310,7660,7660,7660,7660,0
20230614,215200,275738310,7660,7660,7660,7660,0
20230614,215100,275738310,7660,7660,7660,7660,0
20230614,215000,275738310,7660,7660,7660,7660,0
20230614,214900,275738310,7660,7660,7660,7660,0
20230614,214800,275738310,7660,7660,7660,7660,0
20230614,214700,275738310,7660,7660,7660,7660,0
20230614,214600,275738310,7660,7660,7660,7660,0
20230614,214500,275738310,7660,7660,7660,7660,0
20230614,214400,275738310,7660,7660,7660,7660,0
20230614,214300,275738310,7660,7660,7660,7660,0
20230614,214200,275738310,7660,7660,7660,7660,0
20230614,214100,275738310,7660,7660,7660,7660,0
20230614,214000,275738310,7660,7660,7660,7660,0
20230614,213900,275738310,7660,7660,7660,7660,0
20230614,213800,275738310,7660,7660,7660,7660,0
20230614,213700,275738310,7660,7660,7660,7660,0
20230614,213600,275738310,7660,7660,7660,7660,0
20230614,213500,275738310,7660,7660,7660,7660,0
20230614,213400,275738310,7660,7660,7660,7660,0
20230614,213300,275738310,7660,7660,7660,7660,0
20230614,213200,275738310,7660,7660,7660,7660,0
20230614,213100,275738310,7660,7660,7660,7660,0
20230614,213000,275738310,7660,7660,7660,7660,516
20230614,212900,275738310,7660,7660,7660,7660,0
20230614,212800,275738310,7660,7660,7660,7660,0
20230614,212700,275738310,7660,7660,7660,7660,0
20230614,212600,275738310,7660,7660,7660,7660,0
20230614,212500,275738310,7660,7660,7660,7660,0
20230614,212400,275738310,7660,7660,7660,7660,0
20230614,212300,275738310,7660,7660,7660,7660,0
20230614,212200,275738310,7660,7660,7660,7660,0
20230614,212100,275738310,7660,7660,7660,7660,0
20230614,212000,275738310,7660,7660,7660,7660,0
20230614,211900,275738310,7660,7660,7660,7660,0
20230614,211800,275738310,7660,7660,7660,7660,0
20230614,211700,275738310,7660,7660,7660,7660,0
20230614,211600,275738310,7660,7660,7660,7660,0
20230614,211500,275738310,7660,7660,7660,7660,0
20230614,211400,275738310,7660,7660,7660,7660,0
20230614,211300,275738310,7660,7660,7660,7660,0
20230614,211200,275738310,7660,7660,7660,7660,0
20230614,211100,275738310,7660,7660,7660,7660,0
20230614,211000,275738310,7660,7660,7660,7660,0
20230614,210900,275738310,7660,7660,7660,7660,0
20230614,210800,275738310,7660,7660,7660,7660,0
20230614,210700,275738310,7660,7660,7660,7660,0
20230614,210600,275738310,7660,7660,7660,7660,0
20230614,210500,275738310,7660,7660,7660,7660,0
20230614,210400,275738310,7660,7660,7660,7660,0
20230614,210300,275738310,7660,7660,7660,7660,0
20230614,210200,275738310,7660,7660,7660,7660,0
20230614,210100,275738310,7660,7660,7660,7660,0
20230614,210000,275738310,7660,7660,7660,7660,516
20230614,205900,275738310,7660,7660,7660,7660,0
20230614,205800,275738310,7660,7660,7660,7660,0
20230614,205700,275738310,7660,7660,7660,7660,0
20230614,205600,275738310,7660,7660,7660,7660,0
20230614,205500,275738310,7660,7660,7660,7660,0
20230614,205400,275738310,7660,7660,7660,7660,0
20230614,205300,275738310,7660,7660,7660,7660,0
20230614,205200,275738310,7660,7660,7660,7660,0
20230614,205100,275738310,7660,7660,7660,7660,0
20230614,205000,275738310,7660,7660,7660,7660,0
20230614,204900,275738310,7660,7660,7660,7660,0
20230614,204800,275738310,7660,7660,7660,7660,0
20230614,204700,275738310,7660,7660,7660,7660,0
20230614,204600,275738310,7660,7660,7660,7660,0
20230614,204500,275738310,7660,7660,7660,7660,0
20230614,204400,275738310,7660,7660,7660,7660,0
20230614,204300,275738310,7660,7660,7660,7660,0
20230614,204200,275738310,7660,7660,7660,7660,0
20230614,204100,275738310,7660,7660,7660,7660,0
20230614,204000,275738310,7660,7660,7660,7660,0
20230614,203900,275738310,7660,7660,7660,7660,0
20230614,203800,275738310,7660,7660,7660,7660,0
20230614,203700,275738310,7660,7660,7660,7660,0
20230614,203600,275738310,7660,7660,7660,7660,0
20230614,203500,275738310,7660,7660,7660,7660,0
20230614,203400,275738310,7660,7660,7660,7660,0
20230614,203300,275738310,7660,7660,7660,7660,0
20230614,203200,275738310,7660,7660,7660,7660,0
20230614,203100,275738310,7660,7660,7660,7660,0
20230614,203000,275738310,7660,7660,7660,7660,516
20230614,202900,275738310,7660,7660,7660,7660,0
20230614,202800,275738310,7660,7660,7660,7660,0
20230614,202700,275738310,7660,7660,7660,7660,0
20230614,202600,275738310,7660,7660,7660,7660,0
20230614,202500,275738310,7660,7660,7660,7660,0
20230614,202400,275738310,7660,7660,7660,7660,0
20230614,202300,275738310,7660,7660,7660,7660,0
20230614,202200,275738310,7660,7660,7660,7660,0
20230614,202100,275738310,7660,7660,7660,7660,0
20230614,202000,275738310,7660,7660,7660,7660,0
20230614,201900,275738310,7660,7660,7660,7660,0
20230614,201800,275738310,7660,7660,7660,7660,0
20230614,201700,275738310,7660,7660,7660,7660,0
20230614,201600,275738310,7660,7660,7660,7660,0
20230614,201500,275738310,7660,7660,7660,7660,0
20230614,201400,275738310,7660,7660,7660,7660,0
20230614,201300,275738310,7660,7660,7660,7660,0
20230614,201200,275738310,7660,7660,7660,7660,0
20230614,201100,275738310,7660,7660,7660,7660,0
20230614,201000,275738310,7660,7660,7660,7660,0
20230614,200900,275738310,7660,7660,7660,7660,0
20230614,200800,275738310,7660,7660,7660,7660,0
20230614,200700,275738310,7660,7660,7660,7660,0
20230614,200600,275738310,7660,7660,7660,7660,0
20230614,200500,275738310,7660,7660,7660,7660,0
20230614,200400,275738310,7660,7660,7660,7660,0
20230614,200300,275738310,7660,7660,7660,7660,0
20230614,200200,275738310,7660,7660,7660,7660,0
20230614,200100,275738310,7660,7660,7660,7660,0
20230614,200000,275738310,7660,7660,7660,7660,516
20230614,195900,275738310,7660,7660,7660,7660,0
20230614,195800,275738310,7660,7660,7660,7660,0
20230614,195700,275738310,7660,7660,7660,7660,0
20230614,195600,275738310,7660,7660,7660,7660,0
20230614,195500,275738310,7660,7660,7660,7660,0
20230614,195400,275738310,7660,7660,7660,7660,0
20230614,195300,275738310,7660,7660,7660,7660,0
20230614,195200,275738310,7660,7660,7660,7660,0
20230614,195100,275738310,7660,7660,7660,7660,0
20230614,195000,275738310,7660,7660,7660,7660,0
20230614,194900,275738310,7660,7660,7660,7660,0
20230614,194800,275738310,7660,7660,7660,7660,0
20230614,194700,275738310,7660,7660,7660,7660,0
20230614,194600,275738310,7660,7660,7660,7660,0
20230614,194500,275738310,7660,7660,7660,7660,0
20230614,194400,275738310,7660,7660,7660,7660,0
20230614,194300,275738310,7660,7660,7660,7660,0
20230614,194200,275738310,7660,7660,7660,7660,0
20230614,194100,275738310,7660,7660,7660,7660,0
20230614,194000,275738310,7660,7660,7660,7660,0
20230614,193900,275738310,7660,7660,7660,7660,0
20230614,193800,275738310,7660,7660,7660,7660,0
20230614,193700,275738310,7660,7660,7660,7660,0
20230614,193600,275738310,7660,7660,7660,7660,0
20230614,193500,275738310,7660,7660,7660,7660,0
20230614,193400,275738310,7660,7660,7660,7660,0
20230614,193300,275738310,7660,7660,7660,7660,0
20230614,193200,275738310,7660,7660,7660,7660,0
20230614,193100,275738310,7660,7660,7660,7660,0
20230614,193000,275738310,7660,7660,7660,7660,516
20230614,192900,275738310,7660,7660,7660,7660,0
20230614,192800,275738310,7660,7660,7660,7660,0
20230614,192700,275738310,7660,7660,7660,7660,0
20230614,192600,275738310,7660,7660,7660,7660,0
20230614,192500,275738310,7660,7660,7660,7660,0
20230614,192400,275738310,7660,7660,7660,7660,0
20230614,192300,275738310,7660,7660,7660,7660,0
20230614,192200,275738310,7660,7660,7660,7660,0
20230614,192100,275738310,7660,7660,7660,7660,0
20230614,192000,275738310,7660,7660,7660,7660,0
20230614,191900,275738310,7660,7660,7660,7660,0
20230614,191800,275738310,7660,7660,7660,7660,0
20230614,191700,275738310,7660,7660,7660,7660,0
20230614,191600,275738310,7660,7660,7660,7660,0
20230614,191500,275738310,7660,7660,7660,7660,0
20230614,191400,275738310,7660,7660,7660,7660,0
20230614,191300,275738310,7660,7660,7660,7660,0
20230614,191200,275738310,7660,7660,7660,7660,0
20230614,191100,275738310,7660,7660,7660,7660,0
20230614,191000,275738310,7660,7660,7660,7660,0
20230614,190900,275738310,7660,7660,7660,7660,0
20230614,190800,275738310,7660,7660,7660,7660,0
20230614,190700,275738310,7660,7660,7660,7660,0
20230614,190600,275738310,7660,7660,7660,7660,0
20230614,190500,275738310,7660,7660,7660,7660,0
20230614,190400,275738310,7660,7660,7660,7660,0
20230614,190300,275738310,7660,7660,7660,7660,0
20230614,190200,275738310,7660,7660,7660,7660,0
20230614,190100,275738310,7660,7660,7660,7660,0
20230614,190000,275738310,7660,7660,7660,7660,516
20230614,185900,275738310,7660,7660,7660,7660,0
20230614,185800,275738310,7660,7660,7660,7660,0
20230614,185700,275738310,7660,7660,7660,7660,0
20230614,185600,275738310,7660,7660,7660,7660,0
20230614,185500,275738310,7660,7660,7660,7660,0
20230614,185400,275738310,7660,7660,7660,7660,0
20230614,185300,275738310,7660,7660,7660,7660,0
20230614,185200,275738310,7660,7660,7660,7660,0
20230614,185100,275738310,7660,7660,7660,7660,0
20230614,185000,275738310,7660,7660,7660,7660,0
20230614,184900,275738310,7660,7660,7660,7660,0
20230614,184800,275738310,7660,7660,7660,7660,0
20230614,184700,275738310,7660,7660,7660,7660,0
20230614,184600,275738310,7660,7660,7660,7660,0
20230614,184500,275738310,7660,7660,7660,7660,0
20230614,184400,275738310,7660,7660,7660,7660,0
20230614,184300,275738310,7660,7660,7660,7660,0
20230614,184200,275738310,7660,7660,7660,7660,0
20230614,184100,275738310,7660,7660,7660,7660,0
20230614,184000,275738310,7660,7660,7660,7660,0
20230614,183900,275738310,7660,7660,7660,7660,0
20230614,183800,275738310,7660,7660,7660,7660,0
20230614,183700,275738310,7660,7660,7660,7660,0
20230614,183600,275738310,7660,7660,7660,7660,0
20230614,183500,275738310,7660,7660,7660,7660,0
20230614,183400,275738310,7660,7660,7660,7660,0
20230614,183300,275738310,7660,7660,7660,7660,0
20230614,183200,275738310,7660,7660,7660,7660,0
20230614,183100,275738310,7660,7660,7660,7660,0
20230614,183000,275738310,7660,7660,7660,7660,516
20230614,182900,275738310,7660,7660,7660,7660,0
20230614,182800,275738310,7660,7660,7660,7660,0
20230614,182700,275738310,7660,7660,7660,7660,0
20230614,182600,275738310,7660,7660,7660,7660,0
20230614,182500,275738310,7660,7660,7660,7660,0
20230614,182400,275738310,7660,7660,7660,7660,0
20230614,182300,275738310,7660,7660,7660,7660,0
20230614,182200,275738310,7660,7660,7660,7660,0
20230614,182100,275738310,7660,7660,7660,7660,0
20230614,182000,275738310,7660,7660,7660,7660,0
20230614,181900,275738310,7660,7660,7660,7660,0
20230614,181800,275738310,7660,7660,7660,7660,0
20230614,181700,275738310,7660,7660,7660,7660,0
20230614,181600,275738310,7660,7660,7660,7660,0
20230614,181500,275738310,7660,7660,7660,7660,0
20230614,181400,275738310,7660,7660,7660,7660,0
20230614,181300,275738310,7660,7660,7660,7660,0
20230614,181200,275738310,7660,7660,7660,7660,0
20230614,181100,275738310,7660,7660,7660,7660,0
20230614,181000,275738310,7660,7660,7660,7660,0
20230614,180900,275738310,7660,7660,7660,7660,0
20230614,180800,275738310,7660,7660,7660,7660,0
20230614,180700,275738310,7660,7660,7660,7660,0
20230614,180600,275738310,7660,7660,7660,7660,0
20230614,180500,275738310,7660,7660,7660,7660,0
20230614,180400,275738310,7660,7660,7660,7660,0
20230614,180300,275738310,7660,7660,7660,7660,0
20230614,180200,275738310,7660,7660,7660,7660,0
20230614,180100,275738310,7660,7660,7660,7660,0
20230614,180000,275738310,7660,7660,7660,7660,516
20230614,175900,275738310,7660,7660,7660,7660,0
20230614,175800,275738310,7660,7660,7660,7660,0
20230614,175700,275738310,7660,7660,7660,7660,0
20230614,175600,275738310,7660,7660,7660,7660,0
20230614,175500,275738310,7660,7660,7660,7660,0
20230614,175400,275738310,7660,7660,7660,7660,0
20230614,175300,275738310,7660,7660,7660,7660,0
20230614,175200,275738310,7660,7660,7660,7660,0
20230614,175100,275738310,7660,7660,7660,7660,0
20230614,175000,275738310,7660,7660,7660,7660,0
20230614,174900,275738310,7660,7660,7660,7660,0
20230614,174800,275738310,7660,7660,7660,7660,0
20230614,174700,275738310,7660,7660,7660,7660,0
20230614,174600,275738310,7660,7660,7660,7660,0
20230614,174500,275738310,7660,7660,7660,7660,0
20230614,174400,275738310,7660,7660,7660,7660,0
20230614,174300,275738310,7660,7660,7660,7660,0
20230614,174200,275738310,7660,7660,7660,7660,0
20230614,174100,275738310,7660,7660,7660,7660,0
20230614,174000,275738310,7660,7660,7660,7660,0
20230614,173900,275738310,7660,7660,7660,7660,0
20230614,173800,275738310,7660,7660,7660,7660,0
20230614,173700,275738310,7660,7660,7660,7660,0
20230614,173600,275738310,7660,7660,7660,7660,0
20230614,173500,275738310,7660,7660,7660,7660,0
20230614,173400,275738310,7660,7660,7660,7660,0
20230614,173300,275738310,7660,7660,7660,7660,0
20230614,173200,275738310,7660,7660,7660,7660,0
20230614,173100,275738310,7660,7660,7660,7660,0
20230614,173000,275738310,7660,7660,7660,7660,516
20230614,172900,275738310,7660,7660,7660,7660,0
20230614,172800,275738310,7660,7660,7660,7660,0
20230614,172700,275738310,7660,7660,7660,7660,0
20230614,172600,275738310,7660,7660,7660,7660,0
20230614,172500,275738310,7660,7660,7660,7660,0
20230614,172400,275738310,7660,7660,7660,7660,0
20230614,172300,275738310,7660,7660,7660,7660,0
20230614,172200,275738310,7660,7660,7660,7660,0
20230614,172100,275738310,7660,7660,7660,7660,0
20230614,172000,275738310,7660,7660,7660,7660,0
20230614,171900,275738310,7660,7660,7660,7660,0
20230614,171800,275738310,7660,7660,7660,7660,0
20230614,171700,275738310,7660,7660,7660,7660,0
20230614,171600,275738310,7660,7660,7660,7660,0
20230614,171500,275738310,7660,7660,7660,7660,0
20230614,171400,275738310,7660,7660,7660,7660,0
20230614,171300,275738310,7660,7660,7660,7660,0
20230614,171200,275738310,7660,7660,7660,7660,0
20230614,171100,275738310,7660,7660,7660,7660,0
20230614,171000,275738310,7660,7660,7660,7660,0
20230614,170900,275738310,7660,7660,7660,7660,0
20230614,170800,275738310,7660,7660,7660,7660,0
20230614,170700,275738310,7660,7660,7660,7660,0
20230614,170600,275738310,7660,7660,7660,7660,0
20230614,170500,275738310,7660,7660,7660,7660,0
20230614,170400,275738310,7660,7660,7660,7660,0
20230614,170300,275738310,7660,7660,7660,7660,0
20230614,170200,275738310,7660,7660,7660,7660,0
20230614,170100,275738310,7660,7660,7660,7660,0
20230614,170000,275738310,7660,7660,7660,7660,516
20230614,165900,275738310,7660,7660,7660,7660,0
20230614,165800,275738310,7660,7660,7660,7660,0
20230614,165700,275738310,7660,7660,7660,7660,0
20230614,165600,275738310,7660,7660,7660,7660,0
20230614,165500,275738310,7660,7660,7660,7660,0
20230614,165400,275738310,7660,7660,7660,7660,0
20230614,165300,275738310,7660,7660,7660,7660,0
20230614,165200,275738310,7660,7660,7660,7660,0
20230614,165100,275738310,7660,7660,7660,7660,0
20230614,165000,275738310,7660,7660,7660,7660,0
20230614,164900,275738310,7660,7660,7660,7660,0
20230614,164800,275738310,7660,7660,7660,7660,0
20230614,164700,275738310,7660,7660,7660,7660,0
20230614,164600,275738310,7660,7660,7660,7660,0
20230614,164500,275738310,7660,7660,7660,7660,0
20230614,164400,275738310,7660,7660,7660,7660,0
20230614,164300,275738310,7660,7660,7660,7660,0
20230614,164200,275738310,7660,7660,7660,7660,0
20230614,164100,275738310,7660,7660,7660,7660,0
20230614,164000,275738310,7660,7660,7660,7660,0
20230614,163900,275738310,7660,7660,7660,7660,0
20230614,163800,275738310,7660,7660,7660,7660,0
20230614,163700,275738310,7660,7660,7660,7660,0
20230614,163600,275738310,7660,7660,7660,7660,0
20230614,163500,275738310,7660,7660,7660,7660,0
20230614,163400,275738310,7660,7660,7660,7660,0
20230614,163300,275738310,7660,7660,7660,7660,0
20230614,163200,275738310,7660,7660,7660,7660,0
20230614,163100,275738310,7660,7660,7660,7660,0
20230614,163000,275738310,7660,7660,7660,7660,516
20230614,162900,275738310,7660,7660,7660,7660,0
20230614,162800,275738310,7660,7660,7660,7660,0
20230614,162700,275738310,7660,7660,7660,7660,0
20230614,162600,275738310,7660,7660,7660,7660,0
20230614,162500,275738310,7660,7660,7660,7660,0
20230614,162400,275738310,7660,7660,7660,7660,0
20230614,162300,275738310,7660,7660,7660,7660,0
20230614,162200,275738310,7660,7660,7660,7660,0
20230614,162100,275738310,7660,7660,7660,7660,0
20230614,162000,275738310,7660,7660,7660,7660,0
20230614,161900,275738310,7660,7660,7660,7660,0
20230614,161800,275738310,7660,7660,7660,7660,0
20230614,161700,275738310,7660,7660,7660,7660,0
20230614,161600,275738310,7660,7660,7660,7660,0
20230614,161500,275738310,7660,7660,7660,7660,0
20230614,161400,275738310,7660,7660,7660,7660,0
20230614,161300,275738310,7660,7660,7660,7660,0
20230614,161200,275738310,7660,7660,7660,7660,0
20230614,161100,275738310,7660,7660,7660,7660,0
20230614,161000,275738310,7660,7660,7660,7660,0
20230614,160900,275738310,7660,7660,7660,7660,0
20230614,160800,275738310,7660,7660,7660,7660,0
20230614,160700,275738310,7660,7660,7660,7660,0
20230614,160600,275738310,7660,7660,7660,7660,0
20230614,160500,275738310,7660,7660,7660,7660,0
20230614,160400,275738310,7660,7660,7660,7660,0
20230614,160300,275738310,7660,7660,7660,7660,0
20230614,160200,275738310,7660,7660,7660,7660,0
20230614,160100,275738310,7660,7660,7660,7660,0
20230614,160000,275738310,7660,7660,7660,7660,516
20230614,155900,275738310,7660,7660,7660,7660,0
20230614,155800,275738310,7660,7660,7660,7660,0
20230614,155700,275738310,7660,7660,7660,7660,0
20230614,155600,275738310,7660,7660,7660,7660,0
20230614,155500,275738310,7660,7660,7660,7660,0
20230614,155400,275738310,7660,7660,7660,7660,0
20230614,155300,275738310,7660,7660,7660,7660,0
20230614,155200,275738310,7660,7660,7660,7660,0
20230614,155100,275738310,7660,7660,7660,7660,0
20230614,155000,275738310,7660,7660,7660,7660,0
20230614,154900,275738310,7660,7660,7660,7660,0
20230614,154800,275738310,7660,7660,7660,7660,0
20230614,154700,275738310,7660,7660,7660,7660,0
20230614,154600,275738310,7660,7660,7660,7660,0
20230614,154500,275738310,7660,7660,7660,7660,0
20230614,154400,275738310,7660,7660,7660,7660,0
20230614,154300,275738310,7660,7660,7660,7660,0
20230614,154200,275738310,7660,7660,7660,7660,0
20230614,154100,275738310,7660,7660,7660,7660,0
20230614,154000,275738310,7660,7660,7660,7660,0
20230614,153900,275738310,7660,7660,7660,7660,0
20230614,153800,275738310,7660,7660,7660,7660,0
20230614,153700,275738310,7660,7660,7660,7660,0
20230614,153600,275738310,7660,7660,7660,7660,0
20230614,153500,275738310,7660,7660,7660,7660,0
20230614,153400,275738310,7660,7660,7660,7660,0
20230614,153300,275738310,7660,7660,7660,7660,0
20230614,153200,275738310,7660,7660,7660,7660,0
20230614,153100,275738310,7660,7660,7660,7660,0
20230614,153000,275738310,7660,7660,7660,7660,1032
20230614,152900,271785750,7640,7640,7640,7640,0
20230614,152800,271785750,7640,7640,7640,7640,0
20230614,152700,271785750,7640,7640,7640,7640,0
20230614,152600,271785750,7640,7640,7640,7640,0
20230614,152500,271785750,7640,7640,7640,7640,0
20230614,152400,271785750,7640,7640,7640,7640,0
20230614,152300,271785750,7640,7640,7640,7640,0
20230614,152200,271785750,7640,7640,7640,7640,0
20230614,152100,271785750,7640,7640,7640,7640,0
20230614,152000,271785750,7640,7640,7640,7640,0
20230614,151900,271785750,7640,7640,7650,7640,942
20230614,151800,264581470,7640,7640,7640,7640,0
20230614,151700,264581470,7640,7650,7650,7640,338
20230614,151600,261996550,7650,7650,7650,7650,0
20230614,151500,261996550,7650,7650,7650,7650,0
20230614,151400,261996550,7650,7650,7650,7650,0
20230614,151300,261996550,7650,7650,7650,7650,0
20230614,151200,261996550,7650,7650,7650,7650,0
20230614,151100,261996550,7650,7650,7650,7650,0
20230614,151000,261996550,7650,7670,7670,7640,856
20230614,150900,255447890,7670,7670,7670,7670,0
20230614,150800,255447890,7670,7670,7670,7670,10
20230614,150700,255371190,7710,7710,7710,7710,0
20230614,150600,255371190,7710,7710,7710,7710,0
20230614,150500,255371190,7710,7710,7710,7710,0
20230614,150400,255371190,7710,7710,7710,7710,0
20230614,150300,255371190,7710,7710,7710,7710,0
20230614,150200,255371190,7710,7710,7710,7710,4
20230614,150100,255340350,7710,7710,7710,7710,0
20230614,150000,255340350,7710,7710,7710,7710,0
20230614,145900,255340350,7710,7710,7710,7710,0
20230614,145800,255340350,7710,7710,7710,7710,686
20230614,145700,250051290,7710,7710,7710,7710,0
20230614,145600,250051290,7710,7710,7710,7710,0
20230614,145500,250051290,7710,7710,7710,7710,2
20230614,145400,250035870,7710,7710,7710,7710,0
20230614,145300,250035870,7710,7710,7710,7710,0
20230614,145200,250035870,7710,7710,7710,7710,1
20230614,145100,250028160,7680,7680,7680,7680,7
20230614,145000,249974400,7670,7660,7670,7660,69
20230614,144900,249445590,7650,7650,7650,7650,3
20230614,144800,249422640,7650,7670,7670,7650,328
20230614,144700,246909690,7670,7670,7670,7670,4
20230614,144600,246879010,7680,7680,7680,7680,0
20230614,144500,246879010,7680,7680,7680,7670,111
20230614,144400,246026820,7680,7680,7680,7680,0
20230614,144300,246026820,7680,7680,7680,7680,0
20230614,144200,246026820,7680,7680,7680,7680,0
20230614,144100,246026820,7680,7680,7680,7680,0
20230614,144000,246026820,7680,7680,7680,7680,0
20230614,143900,246026820,7680,7680,7680,7680,0
20230614,143800,246026820,7680,7680,7680,7680,15
20230614,143700,245911620,7680,7680,7680,7680,0
20230614,143600,245911620,7680,7680,7680,7680,1
20230614,143500,245903940,7670,7670,7670,7670,50
20230614,143400,245520440,7670,7670,7670,7670,0
20230614,143300,245520440,7670,7680,7680,7670,89
20230614,143200,244837460,7680,7680,7680,7680,0
20230614,143100,244837460,7680,7680,7680,7680,0
20230614,143000,244837460,7680,7700,7700,7680,22
20230614,142900,244668480,7680,7680,7680,7680,0
20230614,142800,244668480,7680,7680,7680,7680,0
20230614,142700,244668480,7680,7680,7680,7680,10
20230614,142600,244591680,7680,7680,7680,7680,0
20230614,142500,244591680,7680,7680,7680,7680,200
20230614,142400,243055680,7680,7680,7680,7680,0
20230614,142300,243055680,7680,7680,7680,7680,0
20230614,142200,243055680,7680,7680,7680,7680,0
20230614,142100,243055680,7680,7680,7680,7680,0
20230614,142000,243055680,7680,7680,7680,7680,0
20230614,141900,243055680,7680,7680,7680,7680,0
20230614,141800,243055680,7680,7700,7700,7680,424
20230614,141700,239794420,7710,7710,7710,7710,300
20230614,141600,237481420,7710,7710,7710,7710,65
20230614,141500,236980270,7690,7720,7720,7690,2587
20230614,141400,217058780,7720,7740,7750,7720,142
20230614,141300,215959250,7730,7730,7730,7730,20
20230614,141200,215804650,7720,7720,7720,7720,0
20230614,141100,215804650,7720,7720,7720,7720,0
20230614,141000,215804650,7720,7720,7720,7720,0
20230614,140900,215804650,7720,7720,7720,7720,0
20230614,140800,215804650,7720,7720,7720,7720,0
20230614,140700,215804650,7720,7720,7720,7720,0
20230614,140600,215804650,7720,7720,7720,7720,0
20230614,140500,215804650,7720,7720,7720,7720,0
20230614,140400,215804650,7720,7720,7720,7720,0
20230614,140300,215804650,7720,7720,7720,7720,0
20230614,140200,215804650,7720,7720,7720,7720,0
20230614,140100,215804650,7720,7720,7720,7720,563
20230614,140000,211458290,7770,7770,7770,7770,0
20230614,135900,211458290,7770,7770,7770,7770,0
20230614,135800,211458290,7770,7770,7770,7770,34
20230614,135700,211194110,7760,7760,7760,7760,0
20230614,135600,211194110,7760,7760,7760,7760,0
20230614,135500,211194110,7760,7760,7760,7760,0
20230614,135400,211194110,7760,7760,7760,7760,0
20230614,135300,211194110,7760,7750,7760,7740,113
20230614,135200,210317330,7720,7720,7720,7720,1
20230614,135100,210309610,7710,7710,7710,7710,168
20230614,135000,209014330,7710,7710,7710,7710,23
20230614,134900,208837000,7720,7710,7720,7710,641
20230614,134800,203894850,7710,7710,7710,7710,3
20230614,134700,203871720,7710,7710,7710,7710,103
20230614,134600,203077590,7710,7710,7710,7710,2
20230614,134500,203062170,7710,7710,7710,7710,2
20230614,134400,203046750,7710,7720,7720,7710,60
20230614,134300,202583570,7730,7730,7730,7730,0
20230614,134200,202583570,7730,7730,7730,7730,0
20230614,134100,202583570,7730,7730,7730,7730,0
20230614,134000,202583570,7730,7730,7730,7730,0
20230614,133900,202583570,7730,7730,7730,7730,0
20230614,133800,202583570,7730,7730,7730,7730,0
20230614,133700,202583570,7730,7730,7730,7730,0
20230614,133600,202583570,7730,7730,7730,7730,0
20230614,133500,202583570,7730,7730,7730,7730,64
20230614,133400,202088850,7710,7710,7710,7710,0
20230614,133300,202088850,7710,7710,7710,7710,0
20230614,133200,202088850,7710,7710,7710,7710,0
20230614,133100,202088850,7710,7710,7710,7710,1
20230614,133000,202081140,7710,7710,7710,7710,0
20230614,132900,202081140,7710,7710,7710,7710,15
20230614,132800,201965490,7700,7700,7700,7700,0
20230614,132700,201965490,7700,7700,7700,7700,0
20230614,132600,201965490,7700,7700,7700,7700,0
20230614,132500,201965490,7700,7700,7700,7700,0
20230614,132400,201965490,7700,7700,7700,7700,0
20230614,132300,201965490,7700,7700,7700,7700,0
20230614,132200,201965490,7700,7700,7700,7700,0
20230614,132100,201965490,7700,7700,7700,7700,500
20230614,132000,198115490,7710,7730,7730,7700,282
20230614,131900,195941860,7710,7710,7710,7710,1151
20230614,131800,187067650,7710,7740,7750,7710,633
20230614,131700,182179220,7740,7750,7750,7740,1382
20230614,131600,171470620,7750,7750,7750,7750,0
20230614,131500,171470620,7750,7750,7750,7750,1
20230614,131400,171462870,7750,7750,7750,7750,1
20230614,131300,171455120,7750,7760,7760,7750,40
20230614,131200,171144730,7760,7760,7760,7760,0
20230614,131100,171144730,7760,7760,7760,7760,0
20230614,131000,171144730,7760,7760,7760,7760,0
20230614,130900,171144730,7760,7760,7760,7760,0
20230614,130800,171144730,7760,7760,7760,7760,2
20230614,130700,171129210,7760,7760,7760,7760,2
20230614,130600,171113690,7770,7780,7780,7770,61
20230614,130500,170639650,7790,7790,7790,7790,0
20230614,130400,170639650,7790,7790,7790,7790,0
20230614,130300,170639650,7790,7790,7790,7790,0
20230614,130200,170639650,7790,7790,7790,7790,0
20230614,130100,170639650,7790,7790,7790,7790,0
20230614,130000,170639650,7790,7790,7790,7790,0
20230614,125900,170639650,7790,7790,7790,7790,0
20230614,125800,170639650,7790,7790,7790,7790,0
20230614,125700,170639650,7790,7790,7790,7790,0
20230614,125600,170639650,7790,7790,7790,7790,1
20230614,125500,170631860,7780,7780,7780,7780,0
20230614,125400,170631860,7780,7780,7780,7780,0
20230614,125300,170631860,7780,7780,7780,7780,0
20230614,125200,170631860,7780,7790,7790,7780,103
20230614,125100,169829510,7790,7790,7790,7790,0
20230614,125000,169829510,7790,7790,7790,7790,0
20230614,124900,169829510,7790,7790,7790,7790,0
20230614,124800,169829510,7790,7790,7790,7790,0
20230614,124700,169829510,7790,7790,7790,7790,2
20230614,124600,169813930,7790,7790,7790,7790,0
20230614,124500,169813930,7790,7790,7790,7790,0
20230614,124400,169813930,7790,7790,7790,7790,3
20230614,124300,169790560,7760,7760,7760,7760,0
20230614,124200,169790560,7760,7760,7760,7760,0
20230614,124100,169790560,7760,7760,7760,7760,0
20230614,124000,169790560,7760,7760,7760,7760,0
20230614,123900,169790560,7760,7760,7760,7760,0
20230614,123800,169790560,7760,7760,7760,7760,0
20230614,123700,169790560,7760,7760,7760,7760,0
20230614,123600,169790560,7760,7760,7760,7760,300
20230614,123500,167462560,7760,7780,7780,7760,124
20230614,123400,166499850,7770,7770,7770,7770,0
20230614,123300,166499850,7770,7770,7770,7770,0
20230614,123200,166499850,7770,7770,7770,7770,0
20230614,123100,166499850,7770,7770,7770,7770,0
20230614,123000,166499850,7770,7770,7770,7770,0
20230614,122900,166499850,7770,7770,7770,7770,0
20230614,122800,166499850,7770,7770,7770,7770,0
20230614,122700,166499850,7770,7770,7770,7770,604
20230614,122600,161806770,7780,7780,7780,7780,43
20230614,122500,161472230,7780,7780,7780,7780,0
20230614,122400,161472230,7780,7790,7790,7780,570
20230614,122300,157036930,7790,7790,7790,7790,0
20230614,122200,157036930,7790,7790,7790,7790,36
20230614,122100,156756490,7790,7790,7790,7790,14
20230614,122000,156647430,7790,7790,7790,7790,0
20230614,121900,156647430,7790,7800,7800,7790,390
20230614,121800,153609250,7800,7800,7800,7800,0
20230614,121700,153609250,7800,7800,7800,7800,0
20230614,121600,153609250,7800,7800,7800,7800,40
20230614,121500,153297250,7800,7800,7800,7800,0
20230614,121400,153297250,7800,7800,7800,7800,0
20230614,121300,153297250,7800,7800,7800,7800,3
20230614,121200,153273850,7790,7790,7790,7790,0
20230614,121100,153273850,7790,7790,7790,7790,0
20230614,121000,153273850,7790,7790,7790,7790,0
20230614,120900,153273850,7790,7790,7790,7790,0
20230614,120800,153273850,7790,7790,7790,7790,0
20230614,120700,153273850,7790,7790,7790,7790,0
20230614,120600,153273850,7790,7790,7790,7790,0
20230614,120500,153273850,7790,7790,7790,7790,0
20230614,120400,153273850,7790,7790,7790,7790,0
20230614,120300,153273850,7790,7790,7790,7790,0
20230614,120200,153273850,7790,7790,7790,7790,0
20230614,120100,153273850,7790,7790,7790,7790,0
20230614,120000,153273850,7790,7790,7790,7790,0
20230614,115900,153273850,7790,7790,7790,7790,0
20230614,115800,153273850,7790,7790,7790,7790,0
20230614,115700,153273850,7790,7800,7800,7790,65
20230614,115600,152767150,7790,7790,7790,7790,0
20230614,115500,152767150,7790,7790,7790,7790,0
20230614,115400,152767150,7790,7790,7790,7790,0
20230614,115300,152767150,7790,7790,7790,7790,740
20230614,115200,147002550,7790,7800,7800,7790,100
20230614,115100,146222830,7800,7800,7800,7800,0
20230614,115000,146222830,7800,7800,7800,7800,0
20230614,114900,146222830,7800,7800,7800,7800,0
20230614,114800,146222830,7800,7800,7800,7800,0
20230614,114700,146222830,7800,7800,7800,7800,316
20230614,114600,143758030,7800,7800,7800,7800,0
20230614,114500,143758030,7800,7800,7800,7800,0
20230614,114400,143758030,7800,7800,7800,7800,19
20230614,114300,143609830,7800,7800,7800,7800,0
20230614,114200,143609830,7800,7800,7800,7800,0
20230614,114100,143609830,7800,7800,7800,7800,0
20230614,114000,143609830,7800,7800,7800,7800,0
20230614,113900,143609830,7800,7800,7800,7800,325
20230614,113800,141074830,7800,7800,7800,7800,0
20230614,113700,141074830,7800,7800,7800,7800,624
20230614,113600,136207630,7800,7810,7810,7800,67
20230614,113500,135684790,7810,7810,7810,7810,0
20230614,113400,135684790,7810,7830,7830,7810,34
20230614,113300,135418950,7820,7820,7820,7820,0
20230614,113200,135418950,7820,7820,7820,7820,0
20230614,113100,135418950,7820,7820,7820,7820,0
20230614,113000,135418950,7820,7820,7820,7820,22
20230614,112900,135246910,7820,7820,7820,7820,0
20230614,112800,135246910,7820,7820,7820,7820,0
20230614,112700,135246910,7820,7820,7820,7820,0
20230614,112600,135246910,7820,7820,7820,7820,0
20230614,112500,135246910,7820,7820,7820,7820,0
20230614,112400,135246910,7820,7820,7820,7820,0
20230614,112300,135246910,7820,7820,7820,7820,0
20230614,112200,135246910,7820,7820,7820,7820,0
20230614,112100,135246910,7820,7820,7820,7820,0
20230614,112000,135246910,7820,7820,7820,7820,20
20230614,111900,135090510,7820,7820,7820,7820,0
20230614,111800,135090510,7820,7820,7820,7820,0
20230614,111700,135090510,7820,7820,7820,7820,2
20230614,111600,135074870,7820,7820,7820,7820,5
20230614,111500,135035770,7820,7800,7820,7800,417
20230614,111400,131782830,7800,7820,7820,7800,12
20230614,111300,131689130,7800,7800,7800,7800,0
20230614,111200,131689130,7800,7800,7800,7800,0
20230614,111100,131689130,7800,7810,7810,7800,45
20230614,111000,131338080,7800,7800,7800,7800,0
20230614,110900,131338080,7800,7800,7800,7800,0
20230614,110800,131338080,7800,7800,7800,7800,0
20230614,110700,131338080,7800,7800,7800,7800,0
20230614,110600,131338080,7800,7800,7800,7800,0
20230614,110500,131338080,7800,7800,7800,7800,0
20230614,110400,131338080,7800,7800,7800,7800,0
20230614,110300,131338080,7800,7800,7800,7800,400
20230614,110200,128218080,7800,7800,7800,7800,100
20230614,110100,127438080,7800,7800,7800,7800,505
20230614,110000,123499080,7810,7810,7810,7810,0
20230614,105900,123499080,7810,7810,7810,7810,0
20230614,105800,123499080,7810,7810,7810,7800,620
20230614,105700,118660860,7810,7810,7810,7810,0
20230614,105600,118660860,7810,7810,7810,7810,0
20230614,105500,118660860,7810,7810,7810,7810,0
20230614,105400,118660860,7810,7810,7810,7810,0
20230614,105300,118660860,7810,7810,7810,7810,0
20230614,105200,118660860,7810,7810,7810,7810,0
20230614,105100,118660860,7810,7810,7810,7810,0
20230614,105000,118660860,7810,7810,7810,7810,0
20230614,104900,118660860,7810,7810,7810,7810,0
20230614,104800,118660860,7810,7810,7810,7810,0
20230614,104700,118660860,7810,7810,7810,7810,0
20230614,104600,118660860,7810,7810,7810,7810,0
20230614,104500,118660860,7810,7810,7810,7810,0
20230614,104400,118660860,7810,7810,7810,7810,0
20230614,104300,118660860,7810,7810,7810,7810,0
20230614,104200,118660860,7810,7810,7810,7810,0
20230614,104100,118660860,7810,7810,7810,7810,311
20230614,104000,116231950,7810,7810,7810,7810,0
20230614,103900,116231950,7810,7810,7810,7810,0
20230614,103800,116231950,7810,7810,7810,7810,0
20230614,103700,116231950,7810,7810,7810,7810,1
20230614,103600,116224140,7840,7840,7840,7840,0
20230614,103500,116224140,7840,7840,7840,7840,0
20230614,103400,116224140,7840,7840,7840,7840,0
20230614,103300,116224140,7840,7840,7840,7840,0
20230614,103200,116224140,7840,7840,7840,7840,1
20230614,103100,116216300,7810,7810,7810,7810,0
20230614,103000,116216300,7810,7820,7820,7810,240
20230614,102900,114341310,7820,7840,7870,7820,111
20230614,102800,113468930,7850,7850,7850,7850,200
20230614,102700,111898930,7860,7860,7860,7860,0
20230614,102600,111898930,7860,7860,7860,7860,0
20230614,102500,111898930,7860,7860,7860,7860,1
20230614,102400,111891070,7810,7810,7810,7810,0
20230614,102300,111891070,7810,7810,7810,7810,0
20230614,102200,111891070,7810,7810,7810,7810,0
20230614,102100,111891070,7810,7810,7810,7810,10
20230614,102000,111812970,7810,7810,7810,7810,0
20230614,101900,111812970,7810,7810,7810,7810,0
20230614,101800,111812970,7810,7810,7810,7810,0
20230614,101700,111812970,7810,7810,7810,7810,3
20230614,101600,111789540,7810,7810,7810,7810,10
20230614,101500,111711440,7800,7800,7800,7800,0
20230614,101400,111711440,7800,7800,7800,7800,0
20230614,101300,111711440,7800,7800,7800,7800,0
20230614,101200,111711440,7800,7800,7800,7800,31
20230614,101100,111469640,7810,7810,7810,7810,1438
20230614,101000,100238860,7800,7800,7800,7800,0
20230614,100900,100238860,7800,7800,7800,7800,0
20230614,100800,100238860,7800,7800,7800,7800,0
20230614,100700,100238860,7800,7830,7830,7800,1899
20230614,100600,85399020,7830,7850,7850,7830,2500
20230614,100500,65802230,7860,7860,7860,7860,11
20230614,100400,65715770,7860,7860,7860,7860,0
20230614,100300,65715770,7860,7860,7860,7860,0
20230614,100200,65715770,7860,7860,7860,7860,10
20230614,100100,65637170,7850,7850,7850,7850,0
20230614,100000,65637170,7850,7870,7870,7850,1260
20230614,095900,55741140,7910,7910,7910,7910,1
20230614,095800,55733230,7910,7910,7910,7910,0
20230614,095700,55733230,7910,7910,7910,7910,0
20230614,095600,55733230,7910,7910,7910,7910,0
20230614,095500,55733230,7910,7910,7910,7910,0
20230614,095400,55733230,7910,7910,7910,7910,0
20230614,095300,55733230,7910,7910,7910,7910,0
20230614,095200,55733230,7910,7910,7910,7910,0
20230614,095100,55733230,7910,7910,7910,7910,0
20230614,095000,55733230,7910,7850,7910,7850,243
20230614,094900,53825620,7860,7860,7860,7860,51
20230614,094800,53424760,7860,7860,7860,7860,186
20230614,094700,51962800,7860,7890,7890,7860,500
20230614,094600,48031170,7900,7900,7900,7900,0
20230614,094500,48031170,7900,7900,7900,7900,0
20230614,094400,48031170,7900,7900,7900,7900,0
20230614,094300,48031170,7900,7900,7900,7900,0
20230614,094200,48031170,7900,7870,7900,7860,1422
20230614,094100,36813580,7880,7880,7880,7880,347
20230614,094000,34079220,7890,7890,7890,7880,277
20230614,093900,31893750,7900,7910,7910,7900,345
20230614,093800,29166400,7910,7910,7910,7910,6
20230614,093700,29118940,7920,7920,7920,7910,8
20230614,093600,29055640,7920,7930,7930,7920,84
20230614,093500,28389830,7910,7940,7960,7910,602
20230614,093400,23618070,7940,7960,7970,7940,61
20230614,093300,23133210,7970,7970,7970,7970,0
20230614,093200,23133210,7970,7970,7970,7970,75
20230614,093100,22535460,7980,7980,7980,7980,0
20230614,093000,22535460,7980,7980,7980,7940,106
20230614,092900,21693510,7980,7980,7980,7950,78
20230614,092800,21073050,7980,7980,7980,7980,6
20230614,092700,21025170,7990,7980,7990,7980,76
20230614,092600,20418630,7970,7970,7970,7970,3
20230614,092500,20394720,8000,7970,8000,7970,30
20230614,092400,20155060,7940,7940,7940,7940,0
20230614,092300,20155060,7940,7940,7940,7940,0
20230614,092200,20155060,7940,7940,7940,7940,0
20230614,092100,20155060,7940,7940,7940,7940,100
20230614,092000,19361060,7940,7980,7980,7940,245
20230614,091900,17414760,7980,7980,7980,7980,0
20230614,091800,17414760,7980,7990,7990,7980,225
20230614,091700,15618260,8030,7980,8030,7980,4
20230614,091600,15586240,8050,7980,8050,7980,600
20230614,091500,10767080,7970,7950,7970,7950,41
20230614,091400,10440440,7940,7940,7940,7940,0
20230614,091300,10440440,7940,7940,7940,7940,40
20230614,091200,10122840,7940,7980,7980,7940,500
20230614,091100,6143000,7980,7980,7980,7980,0
20230614,091000,6143000,7980,8000,8020,7980,124
20230614,090900,5153350,8000,8000,8000,7980,413
20230614,090800,1857330,8000,8000,8000,8000,0
20230614,090700,1857330,8000,7970,8000,7970,125
20230614,090600,860710,7970,7970,7970,7970,0
20230614,090500,860710,7970,7970,7970,7970,0
20230614,090400,860710,7970,7970,7980,7970,106
20230614,090300,15880,7940,7940,7940,7940,0
20230614,090200,15880,7940,7940,7940,7940,1
20230614,090100,7940,7940,7940,7940,7940,1
20230614,090000,0,7940,7940,7940,7940,0