KissMeData/208340/min/candle-20230614.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230614,221700,646485905,2840,2840,2840,2840,10091
20230614,221600,646485905,2840,2840,2840,2840,0
20230614,221500,646485905,2840,2840,2840,2840,0
20230614,221400,646485905,2840,2840,2840,2840,0
20230614,221300,646485905,2840,2840,2840,2840,0
20230614,221200,646485905,2840,2840,2840,2840,0
20230614,221100,646485905,2840,2840,2840,2840,0
20230614,221000,646485905,2840,2840,2840,2840,0
20230614,220900,646485905,2840,2840,2840,2840,0
20230614,220800,646485905,2840,2840,2840,2840,0
20230614,220700,646485905,2840,2840,2840,2840,0
20230614,220600,646485905,2840,2840,2840,2840,0
20230614,220500,646485905,2840,2840,2840,2840,0
20230614,220400,646485905,2840,2840,2840,2840,0
20230614,220300,646485905,2840,2840,2840,2840,0
20230614,220200,646485905,2840,2840,2840,2840,0
20230614,220100,646485905,2840,2840,2840,2840,0
20230614,220000,646485905,2840,2840,2840,2840,0
20230614,215900,646485905,2840,2840,2840,2840,0
20230614,215800,646485905,2840,2840,2840,2840,0
20230614,215700,646485905,2840,2840,2840,2840,0
20230614,215600,646485905,2840,2840,2840,2840,0
20230614,215500,646485905,2840,2840,2840,2840,0
20230614,215400,646485905,2840,2840,2840,2840,0
20230614,215300,646485905,2840,2840,2840,2840,0
20230614,215200,646485905,2840,2840,2840,2840,0
20230614,215100,646485905,2840,2840,2840,2840,0
20230614,215000,646485905,2840,2840,2840,2840,0
20230614,214900,646485905,2840,2840,2840,2840,0
20230614,214800,646485905,2840,2840,2840,2840,0
20230614,214700,646485905,2840,2840,2840,2840,10091
20230614,214600,646485905,2840,2840,2840,2840,0
20230614,214500,646485905,2840,2840,2840,2840,0
20230614,214400,646485905,2840,2840,2840,2840,0
20230614,214300,646485905,2840,2840,2840,2840,0
20230614,214200,646485905,2840,2840,2840,2840,0
20230614,214100,646485905,2840,2840,2840,2840,0
20230614,214000,646485905,2840,2840,2840,2840,0
20230614,213900,646485905,2840,2840,2840,2840,0
20230614,213800,646485905,2840,2840,2840,2840,0
20230614,213700,646485905,2840,2840,2840,2840,0
20230614,213600,646485905,2840,2840,2840,2840,0
20230614,213500,646485905,2840,2840,2840,2840,0
20230614,213400,646485905,2840,2840,2840,2840,0
20230614,213300,646485905,2840,2840,2840,2840,0
20230614,213200,646485905,2840,2840,2840,2840,0
20230614,213100,646485905,2840,2840,2840,2840,0
20230614,213000,646485905,2840,2840,2840,2840,0
20230614,212900,646485905,2840,2840,2840,2840,0
20230614,212800,646485905,2840,2840,2840,2840,0
20230614,212700,646485905,2840,2840,2840,2840,0
20230614,212600,646485905,2840,2840,2840,2840,0
20230614,212500,646485905,2840,2840,2840,2840,0
20230614,212400,646485905,2840,2840,2840,2840,0
20230614,212300,646485905,2840,2840,2840,2840,0
20230614,212200,646485905,2840,2840,2840,2840,0
20230614,212100,646485905,2840,2840,2840,2840,0
20230614,212000,646485905,2840,2840,2840,2840,0
20230614,211900,646485905,2840,2840,2840,2840,0
20230614,211800,646485905,2840,2840,2840,2840,0
20230614,211700,646485905,2840,2840,2840,2840,10091
20230614,211600,646485905,2840,2840,2840,2840,0
20230614,211500,646485905,2840,2840,2840,2840,0
20230614,211400,646485905,2840,2840,2840,2840,0
20230614,211300,646485905,2840,2840,2840,2840,0
20230614,211200,646485905,2840,2840,2840,2840,0
20230614,211100,646485905,2840,2840,2840,2840,0
20230614,211000,646485905,2840,2840,2840,2840,0
20230614,210900,646485905,2840,2840,2840,2840,0
20230614,210800,646485905,2840,2840,2840,2840,0
20230614,210700,646485905,2840,2840,2840,2840,0
20230614,210600,646485905,2840,2840,2840,2840,0
20230614,210500,646485905,2840,2840,2840,2840,0
20230614,210400,646485905,2840,2840,2840,2840,0
20230614,210300,646485905,2840,2840,2840,2840,0
20230614,210200,646485905,2840,2840,2840,2840,0
20230614,210100,646485905,2840,2840,2840,2840,0
20230614,210000,646485905,2840,2840,2840,2840,0
20230614,205900,646485905,2840,2840,2840,2840,0
20230614,205800,646485905,2840,2840,2840,2840,0
20230614,205700,646485905,2840,2840,2840,2840,0
20230614,205600,646485905,2840,2840,2840,2840,0
20230614,205500,646485905,2840,2840,2840,2840,0
20230614,205400,646485905,2840,2840,2840,2840,0
20230614,205300,646485905,2840,2840,2840,2840,0
20230614,205200,646485905,2840,2840,2840,2840,0
20230614,205100,646485905,2840,2840,2840,2840,0
20230614,205000,646485905,2840,2840,2840,2840,0
20230614,204900,646485905,2840,2840,2840,2840,0
20230614,204800,646485905,2840,2840,2840,2840,0
20230614,204700,646485905,2840,2840,2840,2840,10091
20230614,204600,646485905,2840,2840,2840,2840,0
20230614,204500,646485905,2840,2840,2840,2840,0
20230614,204400,646485905,2840,2840,2840,2840,0
20230614,204300,646485905,2840,2840,2840,2840,0
20230614,204200,646485905,2840,2840,2840,2840,0
20230614,204100,646485905,2840,2840,2840,2840,0
20230614,204000,646485905,2840,2840,2840,2840,0
20230614,203900,646485905,2840,2840,2840,2840,0
20230614,203800,646485905,2840,2840,2840,2840,0
20230614,203700,646485905,2840,2840,2840,2840,0
20230614,203600,646485905,2840,2840,2840,2840,0
20230614,203500,646485905,2840,2840,2840,2840,0
20230614,203400,646485905,2840,2840,2840,2840,0
20230614,203300,646485905,2840,2840,2840,2840,0
20230614,203200,646485905,2840,2840,2840,2840,0
20230614,203100,646485905,2840,2840,2840,2840,0
20230614,203000,646485905,2840,2840,2840,2840,0
20230614,202900,646485905,2840,2840,2840,2840,0
20230614,202800,646485905,2840,2840,2840,2840,0
20230614,202700,646485905,2840,2840,2840,2840,0
20230614,202600,646485905,2840,2840,2840,2840,0
20230614,202500,646485905,2840,2840,2840,2840,0
20230614,202400,646485905,2840,2840,2840,2840,0
20230614,202300,646485905,2840,2840,2840,2840,0
20230614,202200,646485905,2840,2840,2840,2840,0
20230614,202100,646485905,2840,2840,2840,2840,0
20230614,202000,646485905,2840,2840,2840,2840,0
20230614,201900,646485905,2840,2840,2840,2840,0
20230614,201800,646485905,2840,2840,2840,2840,0
20230614,201700,646485905,2840,2840,2840,2840,10091
20230614,201600,646485905,2840,2840,2840,2840,0
20230614,201500,646485905,2840,2840,2840,2840,0
20230614,201400,646485905,2840,2840,2840,2840,0
20230614,201300,646485905,2840,2840,2840,2840,0
20230614,201200,646485905,2840,2840,2840,2840,0
20230614,201100,646485905,2840,2840,2840,2840,0
20230614,201000,646485905,2840,2840,2840,2840,0
20230614,200900,646485905,2840,2840,2840,2840,0
20230614,200800,646485905,2840,2840,2840,2840,0
20230614,200700,646485905,2840,2840,2840,2840,0
20230614,200600,646485905,2840,2840,2840,2840,0
20230614,200500,646485905,2840,2840,2840,2840,0
20230614,200400,646485905,2840,2840,2840,2840,0
20230614,200300,646485905,2840,2840,2840,2840,0
20230614,200200,646485905,2840,2840,2840,2840,0
20230614,200100,646485905,2840,2840,2840,2840,0
20230614,200000,646485905,2840,2840,2840,2840,0
20230614,195900,646485905,2840,2840,2840,2840,0
20230614,195800,646485905,2840,2840,2840,2840,0
20230614,195700,646485905,2840,2840,2840,2840,0
20230614,195600,646485905,2840,2840,2840,2840,0
20230614,195500,646485905,2840,2840,2840,2840,0
20230614,195400,646485905,2840,2840,2840,2840,0
20230614,195300,646485905,2840,2840,2840,2840,0
20230614,195200,646485905,2840,2840,2840,2840,0
20230614,195100,646485905,2840,2840,2840,2840,0
20230614,195000,646485905,2840,2840,2840,2840,0
20230614,194900,646485905,2840,2840,2840,2840,0
20230614,194800,646485905,2840,2840,2840,2840,0
20230614,194700,646485905,2840,2840,2840,2840,10091
20230614,194600,646485905,2840,2840,2840,2840,0
20230614,194500,646485905,2840,2840,2840,2840,0
20230614,194400,646485905,2840,2840,2840,2840,0
20230614,194300,646485905,2840,2840,2840,2840,0
20230614,194200,646485905,2840,2840,2840,2840,0
20230614,194100,646485905,2840,2840,2840,2840,0
20230614,194000,646485905,2840,2840,2840,2840,0
20230614,193900,646485905,2840,2840,2840,2840,0
20230614,193800,646485905,2840,2840,2840,2840,0
20230614,193700,646485905,2840,2840,2840,2840,0
20230614,193600,646485905,2840,2840,2840,2840,0
20230614,193500,646485905,2840,2840,2840,2840,0
20230614,193400,646485905,2840,2840,2840,2840,0
20230614,193300,646485905,2840,2840,2840,2840,0
20230614,193200,646485905,2840,2840,2840,2840,0
20230614,193100,646485905,2840,2840,2840,2840,0
20230614,193000,646485905,2840,2840,2840,2840,0
20230614,192900,646485905,2840,2840,2840,2840,0
20230614,192800,646485905,2840,2840,2840,2840,0
20230614,192700,646485905,2840,2840,2840,2840,0
20230614,192600,646485905,2840,2840,2840,2840,0
20230614,192500,646485905,2840,2840,2840,2840,0
20230614,192400,646485905,2840,2840,2840,2840,0
20230614,192300,646485905,2840,2840,2840,2840,0
20230614,192200,646485905,2840,2840,2840,2840,0
20230614,192100,646485905,2840,2840,2840,2840,0
20230614,192000,646485905,2840,2840,2840,2840,0
20230614,191900,646485905,2840,2840,2840,2840,0
20230614,191800,646485905,2840,2840,2840,2840,0
20230614,191700,646485905,2840,2840,2840,2840,10091
20230614,191600,646485905,2840,2840,2840,2840,0
20230614,191500,646485905,2840,2840,2840,2840,0
20230614,191400,646485905,2840,2840,2840,2840,0
20230614,191300,646485905,2840,2840,2840,2840,0
20230614,191200,646485905,2840,2840,2840,2840,0
20230614,191100,646485905,2840,2840,2840,2840,0
20230614,191000,646485905,2840,2840,2840,2840,0
20230614,190900,646485905,2840,2840,2840,2840,0
20230614,190800,646485905,2840,2840,2840,2840,0
20230614,190700,646485905,2840,2840,2840,2840,0
20230614,190600,646485905,2840,2840,2840,2840,0
20230614,190500,646485905,2840,2840,2840,2840,0
20230614,190400,646485905,2840,2840,2840,2840,0
20230614,190300,646485905,2840,2840,2840,2840,0
20230614,190200,646485905,2840,2840,2840,2840,0
20230614,190100,646485905,2840,2840,2840,2840,0
20230614,190000,646485905,2840,2840,2840,2840,0
20230614,185900,646485905,2840,2840,2840,2840,0
20230614,185800,646485905,2840,2840,2840,2840,0
20230614,185700,646485905,2840,2840,2840,2840,0
20230614,185600,646485905,2840,2840,2840,2840,0
20230614,185500,646485905,2840,2840,2840,2840,0
20230614,185400,646485905,2840,2840,2840,2840,0
20230614,185300,646485905,2840,2840,2840,2840,0
20230614,185200,646485905,2840,2840,2840,2840,0
20230614,185100,646485905,2840,2840,2840,2840,0
20230614,185000,646485905,2840,2840,2840,2840,0
20230614,184900,646485905,2840,2840,2840,2840,0
20230614,184800,646485905,2840,2840,2840,2840,0
20230614,184700,646485905,2840,2840,2840,2840,10091
20230614,184600,646485905,2840,2840,2840,2840,0
20230614,184500,646485905,2840,2840,2840,2840,0
20230614,184400,646485905,2840,2840,2840,2840,0
20230614,184300,646485905,2840,2840,2840,2840,0
20230614,184200,646485905,2840,2840,2840,2840,0
20230614,184100,646485905,2840,2840,2840,2840,0
20230614,184000,646485905,2840,2840,2840,2840,0
20230614,183900,646485905,2840,2840,2840,2840,0
20230614,183800,646485905,2840,2840,2840,2840,0
20230614,183700,646485905,2840,2840,2840,2840,0
20230614,183600,646485905,2840,2840,2840,2840,0
20230614,183500,646485905,2840,2840,2840,2840,0
20230614,183400,646485905,2840,2840,2840,2840,0
20230614,183300,646485905,2840,2840,2840,2840,0
20230614,183200,646485905,2840,2840,2840,2840,0
20230614,183100,646485905,2840,2840,2840,2840,0
20230614,183000,646485905,2840,2840,2840,2840,0
20230614,182900,646485905,2840,2840,2840,2840,0
20230614,182800,646485905,2840,2840,2840,2840,0
20230614,182700,646485905,2840,2840,2840,2840,0
20230614,182600,646485905,2840,2840,2840,2840,0
20230614,182500,646485905,2840,2840,2840,2840,0
20230614,182400,646485905,2840,2840,2840,2840,0
20230614,182300,646485905,2840,2840,2840,2840,0
20230614,182200,646485905,2840,2840,2840,2840,0
20230614,182100,646485905,2840,2840,2840,2840,0
20230614,182000,646485905,2840,2840,2840,2840,0
20230614,181900,646485905,2840,2840,2840,2840,0
20230614,181800,646485905,2840,2840,2840,2840,0
20230614,181700,646485905,2840,2840,2840,2840,10091
20230614,181600,646485905,2840,2840,2840,2840,0
20230614,181500,646485905,2840,2840,2840,2840,0
20230614,181400,646485905,2840,2840,2840,2840,0
20230614,181300,646485905,2840,2840,2840,2840,0
20230614,181200,646485905,2840,2840,2840,2840,0
20230614,181100,646485905,2840,2840,2840,2840,0
20230614,181000,646485905,2840,2840,2840,2840,0
20230614,180900,646485905,2840,2840,2840,2840,0
20230614,180800,646485905,2840,2840,2840,2840,0
20230614,180700,646485905,2840,2840,2840,2840,0
20230614,180600,646485905,2840,2840,2840,2840,0
20230614,180500,646485905,2840,2840,2840,2840,0
20230614,180400,646485905,2840,2840,2840,2840,0
20230614,180300,646485905,2840,2840,2840,2840,0
20230614,180200,646485905,2840,2840,2840,2840,0
20230614,180100,646485905,2840,2840,2840,2840,0
20230614,180000,646485905,2840,2840,2840,2840,0
20230614,175900,646485905,2840,2840,2840,2840,0
20230614,175800,646485905,2840,2840,2840,2840,0
20230614,175700,646485905,2840,2840,2840,2840,0
20230614,175600,646485905,2840,2840,2840,2840,0
20230614,175500,646485905,2840,2840,2840,2840,0
20230614,175400,646485905,2840,2840,2840,2840,0
20230614,175300,646485905,2840,2840,2840,2840,0
20230614,175200,646485905,2840,2840,2840,2840,0
20230614,175100,646485905,2840,2840,2840,2840,0
20230614,175000,646485905,2840,2840,2840,2840,0
20230614,174900,646485905,2840,2840,2840,2840,0
20230614,174800,646485905,2840,2840,2840,2840,0
20230614,174700,646485905,2840,2840,2840,2840,10091
20230614,174600,646485905,2840,2840,2840,2840,0
20230614,174500,646485905,2840,2840,2840,2840,0
20230614,174400,646485905,2840,2840,2840,2840,0
20230614,174300,646485905,2840,2840,2840,2840,0
20230614,174200,646485905,2840,2840,2840,2840,0
20230614,174100,646485905,2840,2840,2840,2840,0
20230614,174000,646485905,2840,2840,2840,2840,0
20230614,173900,646485905,2840,2840,2840,2840,0
20230614,173800,646485905,2840,2840,2840,2840,0
20230614,173700,646485905,2840,2840,2840,2840,0
20230614,173600,646485905,2840,2840,2840,2840,0
20230614,173500,646485905,2840,2840,2840,2840,0
20230614,173400,646485905,2840,2840,2840,2840,0
20230614,173300,646485905,2840,2840,2840,2840,0
20230614,173200,646485905,2840,2840,2840,2840,0
20230614,173100,646485905,2840,2840,2840,2840,0
20230614,173000,646485905,2840,2840,2840,2840,0
20230614,172900,646485905,2840,2840,2840,2840,0
20230614,172800,646485905,2840,2840,2840,2840,0
20230614,172700,646485905,2840,2840,2840,2840,0
20230614,172600,646485905,2840,2840,2840,2840,0
20230614,172500,646485905,2840,2840,2840,2840,0
20230614,172400,646485905,2840,2840,2840,2840,0
20230614,172300,646485905,2840,2840,2840,2840,0
20230614,172200,646485905,2840,2840,2840,2840,0
20230614,172100,646485905,2840,2840,2840,2840,0
20230614,172000,646485905,2840,2840,2840,2840,0
20230614,171900,646485905,2840,2840,2840,2840,0
20230614,171800,646485905,2840,2840,2840,2840,0
20230614,171700,646485905,2840,2840,2840,2840,10091
20230614,171600,646485905,2840,2840,2840,2840,0
20230614,171500,646485905,2840,2840,2840,2840,0
20230614,171400,646485905,2840,2840,2840,2840,0
20230614,171300,646485905,2840,2840,2840,2840,0
20230614,171200,646485905,2840,2840,2840,2840,0
20230614,171100,646485905,2840,2840,2840,2840,0
20230614,171000,646485905,2840,2840,2840,2840,0
20230614,170900,646485905,2840,2840,2840,2840,0
20230614,170800,646485905,2840,2840,2840,2840,0
20230614,170700,646485905,2840,2840,2840,2840,0
20230614,170600,646485905,2840,2840,2840,2840,0
20230614,170500,646485905,2840,2840,2840,2840,0
20230614,170400,646485905,2840,2840,2840,2840,0
20230614,170300,646485905,2840,2840,2840,2840,0
20230614,170200,646485905,2840,2840,2840,2840,0
20230614,170100,646485905,2840,2840,2840,2840,0
20230614,170000,646485905,2840,2840,2840,2840,0
20230614,165900,646485905,2840,2840,2840,2840,0
20230614,165800,646485905,2840,2840,2840,2840,0
20230614,165700,646485905,2840,2840,2840,2840,0
20230614,165600,646485905,2840,2840,2840,2840,0
20230614,165500,646485905,2840,2840,2840,2840,0
20230614,165400,646485905,2840,2840,2840,2840,0
20230614,165300,646485905,2840,2840,2840,2840,0
20230614,165200,646485905,2840,2840,2840,2840,0
20230614,165100,646485905,2840,2840,2840,2840,0
20230614,165000,646485905,2840,2840,2840,2840,0
20230614,164900,646485905,2840,2840,2840,2840,0
20230614,164800,646485905,2840,2840,2840,2840,0
20230614,164700,646485905,2840,2840,2840,2840,10091
20230614,164600,646485905,2840,2840,2840,2840,0
20230614,164500,646485905,2840,2840,2840,2840,0
20230614,164400,646485905,2840,2840,2840,2840,0
20230614,164300,646485905,2840,2840,2840,2840,0
20230614,164200,646485905,2840,2840,2840,2840,0
20230614,164100,646485905,2840,2840,2840,2840,0
20230614,164000,646485905,2840,2840,2840,2840,0
20230614,163900,646485905,2840,2840,2840,2840,0
20230614,163800,646485905,2840,2840,2840,2840,0
20230614,163700,646485905,2840,2840,2840,2840,0
20230614,163600,646485905,2840,2840,2840,2840,0
20230614,163500,646485905,2840,2840,2840,2840,0
20230614,163400,646485905,2840,2840,2840,2840,0
20230614,163300,646485905,2840,2840,2840,2840,0
20230614,163200,646485905,2840,2840,2840,2840,0
20230614,163100,646485905,2840,2840,2840,2840,0
20230614,163000,646485905,2840,2840,2840,2840,0
20230614,162900,646485905,2840,2840,2840,2840,0
20230614,162800,646485905,2840,2840,2840,2840,0
20230614,162700,646485905,2840,2840,2840,2840,0
20230614,162600,646485905,2840,2840,2840,2840,0
20230614,162500,646485905,2840,2840,2840,2840,0
20230614,162400,646485905,2840,2840,2840,2840,0
20230614,162300,646485905,2840,2840,2840,2840,0
20230614,162200,646485905,2840,2840,2840,2840,0
20230614,162100,646485905,2840,2840,2840,2840,0
20230614,162000,646485905,2840,2840,2840,2840,0
20230614,161900,646485905,2840,2840,2840,2840,0
20230614,161800,646485905,2840,2840,2840,2840,0
20230614,161700,646485905,2840,2840,2840,2840,10091
20230614,161600,646485905,2840,2840,2840,2840,0
20230614,161500,646485905,2840,2840,2840,2840,0
20230614,161400,646485905,2840,2840,2840,2840,0
20230614,161300,646485905,2840,2840,2840,2840,0
20230614,161200,646485905,2840,2840,2840,2840,0
20230614,161100,646485905,2840,2840,2840,2840,0
20230614,161000,646485905,2840,2840,2840,2840,0
20230614,160900,646485905,2840,2840,2840,2840,0
20230614,160800,646485905,2840,2840,2840,2840,0
20230614,160700,646485905,2840,2840,2840,2840,0
20230614,160600,646485905,2840,2840,2840,2840,0
20230614,160500,646485905,2840,2840,2840,2840,0
20230614,160400,646485905,2840,2840,2840,2840,0
20230614,160300,646485905,2840,2840,2840,2840,0
20230614,160200,646485905,2840,2840,2840,2840,0
20230614,160100,646485905,2840,2840,2840,2840,0
20230614,160000,646485905,2840,2840,2840,2840,0
20230614,155900,646485905,2840,2840,2840,2840,0
20230614,155800,646485905,2840,2840,2840,2840,0
20230614,155700,646485905,2840,2840,2840,2840,0
20230614,155600,646485905,2840,2840,2840,2840,0
20230614,155500,646485905,2840,2840,2840,2840,0
20230614,155400,646485905,2840,2840,2840,2840,0
20230614,155300,646485905,2840,2840,2840,2840,0
20230614,155200,646485905,2840,2840,2840,2840,0
20230614,155100,646485905,2840,2840,2840,2840,0
20230614,155000,646485905,2840,2840,2840,2840,0
20230614,154900,646485905,2840,2840,2840,2840,0
20230614,154800,646485905,2840,2840,2840,2840,0
20230614,154700,646485905,2840,2840,2840,2840,10091
20230614,154600,646485905,2840,2840,2840,2840,0
20230614,154500,646485905,2840,2840,2840,2840,0
20230614,154400,646485905,2840,2840,2840,2840,0
20230614,154300,646485905,2840,2840,2840,2840,0
20230614,154200,646485905,2840,2840,2840,2840,0
20230614,154100,646485905,2840,2840,2840,2840,0
20230614,154000,646485905,2840,2840,2840,2840,0
20230614,153900,646485905,2840,2840,2840,2840,0
20230614,153800,646485905,2840,2840,2840,2840,0
20230614,153700,646485905,2840,2840,2840,2840,0
20230614,153600,646485905,2840,2840,2840,2840,0
20230614,153500,646485905,2840,2840,2840,2840,0
20230614,153400,646485905,2840,2840,2840,2840,0
20230614,153300,646485905,2840,2840,2840,2840,0
20230614,153200,646485905,2840,2840,2840,2840,0
20230614,153100,646485905,2840,2840,2840,2840,0
20230614,153000,646485905,2840,2840,2840,2840,10091
20230614,152900,617827465,2855,2855,2855,2855,0
20230614,152800,617827465,2855,2855,2855,2855,0
20230614,152700,617827465,2855,2855,2855,2855,0
20230614,152600,617827465,2855,2855,2855,2855,0
20230614,152500,617827465,2855,2855,2855,2855,0
20230614,152400,617827465,2855,2855,2855,2855,0
20230614,152300,617827465,2855,2855,2855,2855,0
20230614,152200,617827465,2855,2855,2855,2855,0
20230614,152100,617827465,2855,2855,2855,2855,0
20230614,152000,617827465,2855,2855,2855,2855,0
20230614,151900,617827465,2855,2855,2855,2855,518
20230614,151800,616348575,2855,2855,2855,2855,1000
20230614,151700,613493575,2855,2855,2855,2855,2
20230614,151600,613487865,2850,2850,2850,2850,0
20230614,151500,613487865,2850,2850,2855,2850,710
20230614,151400,611464350,2855,2850,2855,2850,202
20230614,151300,610888640,2855,2850,2855,2850,401
20230614,151200,609745785,2850,2850,2850,2850,300
20230614,151100,608890785,2850,2850,2850,2850,441
20230614,151000,607633935,2855,2860,2860,2855,1302
20230614,150900,603914285,2860,2865,2865,2860,37
20230614,150800,603808315,2865,2865,2865,2865,30
20230614,150700,603722365,2875,2875,2875,2875,0
20230614,150600,603722365,2875,2875,2875,2875,0
20230614,150500,603722365,2875,2875,2875,2875,0
20230614,150400,603722365,2875,2860,2875,2860,201
20230614,150300,603147490,2860,2860,2860,2860,2
20230614,150200,603141770,2875,2875,2875,2875,0
20230614,150100,603141770,2875,2855,2875,2855,5
20230614,150000,603127455,2855,2875,2875,2855,548
20230614,145900,601557800,2875,2875,2875,2875,0
20230614,145800,601557800,2875,2875,2875,2875,1
20230614,145700,601554925,2900,2885,2900,2885,2808
20230614,145600,593453825,2885,2870,2885,2855,1666
20230614,145500,588665965,2875,2875,2875,2875,0
20230614,145400,588665965,2875,2875,2875,2875,5
20230614,145300,588651590,2875,2860,2875,2855,111
20230614,145200,588334265,2875,2875,2875,2875,10
20230614,145100,588305515,2875,2875,2875,2875,2
20230614,145000,588299765,2860,2860,2860,2860,55
20230614,144900,588142465,2865,2865,2865,2865,38
20230614,144800,588033595,2870,2870,2870,2870,288
20230614,144700,587207035,2870,2870,2870,2870,0
20230614,144600,587207035,2870,2870,2870,2870,3
20230614,144500,587198425,2870,2865,2870,2865,401
20230614,144400,586049555,2870,2870,2870,2870,11
20230614,144300,586017985,2870,2870,2870,2870,0
20230614,144200,586017985,2870,2870,2870,2870,1
20230614,144100,586015115,2865,2865,2865,2865,6
20230614,144000,585997925,2870,2870,2870,2870,3
20230614,143900,585989315,2870,2870,2870,2870,0
20230614,143800,585989315,2870,2870,2870,2870,1
20230614,143700,585986445,2870,2870,2870,2870,0
20230614,143600,585986445,2870,2865,2870,2865,100
20230614,143500,585699605,2870,2870,2870,2870,0
20230614,143400,585699605,2870,2870,2870,2870,0
20230614,143300,585699605,2870,2870,2870,2870,3
20230614,143200,585690995,2870,2865,2880,2865,190
20230614,143100,585145735,2870,2870,2870,2870,0
20230614,143000,585145735,2870,2870,2870,2870,212
20230614,142900,584537295,2870,2870,2870,2870,1
20230614,142800,584534425,2860,2865,2870,2860,608
20230614,142700,582795000,2865,2870,2870,2865,53
20230614,142600,582643075,2870,2870,2870,2870,0
20230614,142500,582643075,2870,2870,2870,2865,469
20230614,142400,581298885,2860,2860,2860,2860,133
20230614,142300,580918505,2915,2865,2915,2865,2340
20230614,142200,574163685,2840,2840,2840,2840,300
20230614,142100,573311685,2840,2840,2840,2840,0
20230614,142000,573311685,2840,2840,2840,2840,1152
20230614,141900,570040005,2840,2855,2855,2840,5001
20230614,141800,555801680,2855,2855,2855,2855,777
20230614,141700,553583345,2855,2855,2855,2855,2
20230614,141600,553577635,2855,2855,2855,2855,0
20230614,141500,553577635,2855,2845,2855,2845,294
20230614,141400,552740175,2845,2845,2845,2845,5
20230614,141300,552725950,2840,2845,2845,2840,3
20230614,141200,552717425,2840,2835,2840,2835,32
20230614,141100,552626695,2830,2830,2830,2830,100
20230614,141000,552343695,2830,2830,2830,2830,0
20230614,140900,552343695,2830,2840,2840,2830,65
20230614,140800,552159435,2830,2835,2840,2830,288
20230614,140700,551343265,2835,2840,2840,2835,2412
20230614,140600,544501775,2845,2845,2845,2845,0
20230614,140500,544501775,2845,2845,2845,2845,0
20230614,140400,544501775,2845,2840,2845,2840,905
20230614,140300,541931570,2845,2845,2845,2845,520
20230614,140200,540452170,2840,2840,2840,2840,2
20230614,140100,540446490,2840,2845,2845,2840,121
20230614,140000,540102295,2845,2845,2845,2845,20
20230614,135900,540045395,2845,2840,2845,2840,7
20230614,135800,540025490,2840,2840,2840,2840,0
20230614,135700,540025490,2840,2835,2840,2835,518
20230614,135600,538554460,2835,2840,2840,2835,827
20230614,135500,536206425,2840,2840,2840,2840,2395
20230614,135400,529404625,2845,2850,2850,2845,3421
20230614,135300,519658130,2855,2855,2855,2855,100
20230614,135200,519372630,2855,2855,2855,2855,0
20230614,135100,519372630,2855,2860,2860,2855,1233
20230614,135000,515852205,2860,2855,2860,2855,23
20230614,134900,515786525,2855,2855,2865,2855,1223
20230614,134800,512294640,2855,2855,2855,2855,280
20230614,134700,511495240,2860,2860,2860,2860,20
20230614,134600,511438040,2860,2860,2860,2860,340
20230614,134500,510465640,2865,2865,2865,2865,0
20230614,134400,510465640,2865,2865,2865,2865,0
20230614,134300,510465640,2865,2865,2865,2865,0
20230614,134200,510465640,2865,2865,2865,2865,0
20230614,134100,510465640,2865,2865,2865,2865,333
20230614,134000,509511595,2860,2860,2860,2860,0
20230614,133900,509511595,2860,2860,2860,2860,0
20230614,133800,509511595,2860,2860,2860,2860,10
20230614,133700,509482995,2860,2860,2860,2855,1171
20230614,133600,506137945,2860,2860,2860,2860,1
20230614,133500,506135085,2855,2860,2860,2855,17
20230614,133400,506086500,2860,2860,2860,2860,6
20230614,133300,506069340,2860,2875,2875,2855,10650
20230614,133200,475593770,2875,2875,2875,2875,258
20230614,133100,474852020,2875,2875,2875,2875,0
20230614,133000,474852020,2875,2875,2875,2875,0
20230614,132900,474852020,2875,2875,2875,2875,0
20230614,132800,474852020,2875,2875,2875,2875,0
20230614,132700,474852020,2875,2875,2875,2875,0
20230614,132600,474852020,2875,2875,2875,2875,1
20230614,132500,474849145,2870,2870,2870,2870,0
20230614,132400,474849145,2870,2870,2870,2870,0
20230614,132300,474849145,2870,2870,2870,2870,387
20230614,132200,473738455,2880,2875,2880,2875,17
20230614,132100,473689545,2875,2880,2880,2875,262
20230614,132000,472935135,2870,2870,2870,2870,0
20230614,131900,472935135,2870,2870,2870,2870,903
20230614,131800,470343525,2870,2870,2870,2870,0
20230614,131700,470343525,2870,2870,2870,2870,0
20230614,131600,470343525,2870,2870,2870,2870,0
20230614,131500,470343525,2870,2870,2870,2870,0
20230614,131400,470343525,2870,2875,2875,2870,784
20230614,131300,468093395,2875,2875,2875,2875,0
20230614,131200,468093395,2875,2875,2875,2875,40
20230614,131100,467978395,2870,2895,2895,2870,7833
20230614,131000,445468695,2895,2895,2895,2895,94
20230614,130900,445196565,2895,2895,2895,2895,61
20230614,130800,445019970,2895,2885,2895,2885,273
20230614,130700,444231565,2895,2895,2895,2895,0
20230614,130600,444231565,2895,2895,2895,2895,0
20230614,130500,444231565,2895,2895,2895,2895,17
20230614,130400,444182350,2890,2885,2890,2885,1500
20230614,130300,439849850,2890,2890,2890,2890,10
20230614,130200,439820950,2895,2895,2895,2895,1
20230614,130100,439818055,2895,2895,2895,2895,500
20230614,130000,438370555,2895,2895,2895,2895,0
20230614,125900,438370555,2895,2895,2895,2895,10
20230614,125800,438341605,2895,2895,2895,2895,10
20230614,125700,438312655,2890,2885,2890,2885,407
20230614,125600,437136435,2885,2885,2885,2885,115
20230614,125500,436804660,2880,2880,2880,2880,500
20230614,125400,435364660,2880,2880,2880,2880,77
20230614,125300,435142900,2880,2880,2880,2880,1160
20230614,125200,431802100,2880,2880,2880,2880,500
20230614,125100,430362100,2880,2880,2880,2880,10
20230614,125000,430333300,2880,2880,2880,2880,0
20230614,124900,430333300,2880,2880,2880,2880,17
20230614,124800,430284340,2880,2880,2880,2880,0
20230614,124700,430284340,2880,2880,2880,2880,14
20230614,124600,430244020,2880,2875,2880,2875,2901
20230614,124500,421903640,2880,2880,2880,2880,5
20230614,124400,421889240,2885,2885,2885,2885,0
20230614,124300,421889240,2885,2885,2885,2885,0
20230614,124200,421889240,2885,2885,2885,2885,0
20230614,124100,421889240,2885,2885,2885,2885,0
20230614,124000,421889240,2885,2885,2885,2885,63
20230614,123900,421707485,2885,2885,2885,2885,1033
20230614,123800,418727280,2885,2885,2885,2885,4
20230614,123700,418715740,2875,2875,2875,2875,0
20230614,123600,418715740,2875,2875,2875,2875,0
20230614,123500,418715740,2875,2875,2875,2875,0
20230614,123400,418715740,2875,2875,2875,2875,270
20230614,123300,417939490,2880,2880,2880,2880,0
20230614,123200,417939490,2880,2880,2880,2880,0
20230614,123100,417939490,2880,2880,2880,2880,0
20230614,123000,417939490,2880,2880,2880,2880,2554
20230614,122900,410583970,2885,2885,2885,2885,1
20230614,122800,410581085,2885,2885,2885,2885,0
20230614,122700,410581085,2885,2885,2885,2885,273
20230614,122600,409793480,2890,2890,2890,2890,0
20230614,122500,409793480,2890,2890,2890,2890,150
20230614,122400,409359980,2895,2895,2895,2895,36
20230614,122300,409255760,2895,2890,2895,2890,130
20230614,122200,408880010,2890,2890,2890,2890,469
20230614,122100,407524600,2890,2890,2890,2890,12
20230614,122000,407489920,2890,2890,2890,2890,20
20230614,121900,407432120,2885,2885,2885,2885,0
20230614,121800,407432120,2885,2885,2885,2885,0
20230614,121700,407432120,2885,2885,2885,2885,0
20230614,121600,407432120,2885,2885,2885,2875,522
20230614,121500,405931150,2890,2875,2890,2875,15
20230614,121400,405887815,2890,2890,2890,2890,345
20230614,121300,404890765,2870,2880,2880,2870,990
20230614,121200,402048180,2870,2870,2870,2870,0
20230614,121100,402048180,2870,2870,2870,2870,0
20230614,121000,402048180,2870,2870,2870,2870,0
20230614,120900,402048180,2870,2870,2870,2870,0
20230614,120800,402048180,2870,2870,2870,2870,0
20230614,120700,402048180,2870,2870,2870,2870,0
20230614,120600,402048180,2870,2875,2875,2870,279
20230614,120500,401246450,2870,2880,2880,2870,1551
20230614,120400,396790850,2880,2885,2885,2880,207
20230614,120300,396193690,2890,2890,2890,2885,25
20230614,120200,396121490,2895,2895,2895,2895,1
20230614,120100,396118595,2870,2890,2890,2870,9675
20230614,120000,368270830,2895,2895,2895,2895,0
20230614,115900,368270830,2895,2895,2895,2895,0
20230614,115800,368270830,2895,2895,2895,2895,38
20230614,115700,368160820,2905,2905,2905,2905,0
20230614,115600,368160820,2905,2905,2905,2905,0
20230614,115500,368160820,2905,2905,2905,2905,0
20230614,115400,368160820,2905,2905,2905,2905,3
20230614,115300,368152105,2905,2905,2905,2905,0
20230614,115200,368152105,2905,2905,2905,2905,1
20230614,115100,368149200,2890,2890,2890,2890,200
20230614,115000,367571200,2890,2890,2890,2890,122
20230614,114900,367218620,2890,2890,2890,2890,25
20230614,114800,367146370,2890,2890,2890,2890,0
20230614,114700,367146370,2890,2890,2890,2890,4265
20230614,114600,354820520,2895,2890,2895,2890,505
20230614,114500,353361045,2890,2895,2895,2890,2313
20230614,114400,346671270,2920,2920,2920,2920,0
20230614,114300,346671270,2920,2900,2920,2895,536
20230614,114200,345109355,2900,2900,2900,2900,7838
20230614,114100,322379155,2900,2900,2900,2900,500
20230614,114000,320929155,2900,2900,2900,2900,0
20230614,113900,320929155,2900,2905,2905,2900,501
20230614,113800,319476250,2905,2905,2905,2905,0
20230614,113700,319476250,2905,2905,2905,2905,22
20230614,113600,319412340,2900,2905,2905,2900,1733
20230614,113500,314385800,2920,2920,2920,2920,0
20230614,113400,314385800,2920,2920,2920,2920,1
20230614,113300,314382880,2920,2920,2920,2920,0
20230614,113200,314382880,2920,2920,2920,2920,6
20230614,113100,314365360,2920,2920,2920,2920,0
20230614,113000,314365360,2920,2920,2920,2920,0
20230614,112900,314365360,2920,2920,2920,2920,0
20230614,112800,314365360,2920,2920,2920,2920,0
20230614,112700,314365360,2920,2920,2920,2920,0
20230614,112600,314365360,2920,2920,2920,2920,0
20230614,112500,314365360,2920,2905,2920,2905,201
20230614,112400,313781440,2905,2905,2905,2905,0
20230614,112300,313781440,2905,2905,2905,2905,0
20230614,112200,313781440,2905,2905,2905,2905,713
20230614,112100,311710175,2900,2905,2905,2900,2058
20230614,112000,305739520,2910,2920,2920,2910,1001
20230614,111900,302826600,2910,2910,2910,2910,0
20230614,111800,302826600,2910,2910,2910,2910,0
20230614,111700,302826600,2910,2920,2920,2910,425
20230614,111600,301588850,2925,2910,2925,2910,5
20230614,111500,301574270,2905,2915,2915,2905,2952
20230614,111400,292993495,2920,2920,2920,2920,0
20230614,111300,292993495,2920,2920,2920,2920,12
20230614,111200,292958455,2920,2920,2920,2920,0
20230614,111100,292958455,2920,2920,2920,2920,0
20230614,111000,292958455,2920,2920,2920,2920,28
20230614,110900,292876695,2930,2930,2930,2930,0
20230614,110800,292876695,2930,2930,2930,2930,3
20230614,110700,292867905,2930,2930,2930,2930,0
20230614,110600,292867905,2930,2930,2930,2930,0
20230614,110500,292867905,2930,2930,2930,2930,0
20230614,110400,292867905,2930,2930,2930,2930,0
20230614,110300,292867905,2930,2930,2930,2930,0
20230614,110200,292867905,2930,2930,2930,2930,0
20230614,110100,292867905,2930,2930,2930,2930,0
20230614,110000,292867905,2930,2930,2930,2930,1
20230614,105900,292864975,2920,2920,2920,2920,0
20230614,105800,292864975,2920,2920,2920,2920,332
20230614,105700,291895535,2935,2935,2935,2935,0
20230614,105600,291895535,2935,2935,2935,2935,0
20230614,105500,291895535,2935,2935,2935,2935,0
20230614,105400,291895535,2935,2930,2935,2930,101
20230614,105300,291599600,2930,2930,2930,2930,0
20230614,105200,291599600,2930,2925,2930,2925,102
20230614,105100,291301245,2925,2925,2925,2925,1
20230614,105000,291298320,2925,2925,2925,2925,20
20230614,104900,291239820,2925,2925,2925,2925,25
20230614,104800,291166695,2925,2925,2925,2925,31
20230614,104700,291076020,2925,2925,2925,2925,65
20230614,104600,290885895,2910,2910,2910,2910,0
20230614,104500,290885895,2910,2910,2910,2910,0
20230614,104400,290885895,2910,2920,2920,2910,1595
20230614,104300,286241715,2920,2920,2920,2920,13
20230614,104200,286203755,2925,2925,2925,2925,0
20230614,104100,286203755,2925,2925,2925,2925,1
20230614,104000,286200830,2920,2920,2920,2920,185
20230614,103900,285660630,2920,2920,2920,2920,0
20230614,103800,285660630,2920,2920,2920,2920,33
20230614,103700,285564270,2920,2920,2920,2920,1020
20230614,103600,282585870,2915,2915,2915,2915,160
20230614,103500,282119470,2915,2915,2915,2915,344
20230614,103400,281116710,2920,2920,2920,2920,0
20230614,103300,281116710,2920,2920,2920,2920,1
20230614,103200,281113790,2920,2920,2920,2920,1
20230614,103100,281110870,2920,2920,2920,2920,1
20230614,103000,281107950,2915,2915,2915,2915,1356
20230614,102900,277155210,2910,2910,2910,2910,889
20230614,102800,274568220,2910,2910,2910,2910,99
20230614,102700,274280130,2910,2910,2910,2910,10
20230614,102600,274251030,2910,2905,2910,2905,300
20230614,102500,273379525,2910,2910,2910,2910,1
20230614,102400,273376615,2905,2900,2905,2900,271
20230614,102300,272589865,2900,2900,2900,2900,0
20230614,102200,272589865,2900,2905,2905,2900,1138
20230614,102100,269288165,2905,2910,2910,2905,1541
20230614,102000,264810000,2920,2920,2920,2920,103
20230614,101900,264509240,2920,2920,2920,2920,2
20230614,101800,264503400,2920,2920,2920,2920,3
20230614,101700,264494640,2920,2920,2920,2920,1
20230614,101600,264491720,2910,2910,2910,2910,0
20230614,101500,264491720,2910,2910,2910,2910,0
20230614,101400,264491720,2910,2910,2910,2910,0
20230614,101300,264491720,2910,2905,2910,2905,914
20230614,101200,261832710,2910,2910,2910,2910,14
20230614,101100,261791970,2910,2910,2910,2910,1050
20230614,101000,258736470,2905,2910,2910,2905,975
20230614,100900,255903255,2920,2920,2920,2920,0
20230614,100800,255903255,2920,2920,2920,2920,8
20230614,100700,255879895,2920,2920,2920,2920,1
20230614,100600,255876975,2915,2915,2915,2915,1105
20230614,100500,252655900,2915,2915,2915,2915,0
20230614,100400,252655900,2915,2915,2915,2915,1
20230614,100300,252652985,2905,2910,2915,2905,1383
20230614,100200,248631650,2910,2910,2910,2910,0
20230614,100100,248631650,2910,2910,2910,2910,259
20230614,100000,247877960,2905,2905,2905,2905,50
20230614,095900,247732710,2905,2905,2905,2905,0
20230614,095800,247732710,2905,2905,2905,2905,808
20230614,095700,245385470,2905,2905,2905,2905,212
20230614,095600,244769610,2905,2905,2905,2900,23030
20230614,095500,177975070,2910,2910,2910,2910,1894
20230614,095400,172463530,2910,2910,2910,2910,0
20230614,095300,172463530,2910,2910,2910,2910,313
20230614,095200,171552700,2910,2910,2910,2910,0
20230614,095100,171552700,2910,2910,2910,2910,20
20230614,095000,171494500,2905,2905,2905,2905,50
20230614,094900,171349250,2905,2905,2905,2905,250
20230614,094800,170623000,2905,2905,2905,2905,500
20230614,094700,169170500,2905,2905,2905,2905,690
20230614,094600,167166050,2905,2905,2905,2905,33
20230614,094500,167070185,2905,2910,2910,2905,7117
20230614,094400,146391345,2910,2910,2910,2910,559
20230614,094300,144764655,2910,2910,2910,2910,1010
20230614,094200,141825555,2910,2910,2910,2910,271
20230614,094100,141036945,2910,2905,2910,2905,120
20230614,094000,140687795,2920,2920,2920,2920,59
20230614,093900,140515515,2920,2920,2920,2920,0
20230614,093800,140515515,2920,2905,2920,2905,562
20230614,093700,138882725,2905,2920,2920,2905,1661
20230614,093600,134056560,2920,2920,2920,2920,40
20230614,093500,133939760,2910,2920,2920,2910,3504
20230614,093400,123736280,2920,2920,2920,2915,264
20230614,093300,122966130,2915,2915,2915,2915,251
20230614,093200,122234465,2920,2925,2925,2920,838
20230614,093100,119787245,2935,2935,2935,2935,2
20230614,093000,119781375,2925,2925,2925,2925,50
20230614,092900,119635125,2930,2930,2930,2930,400
20230614,092800,118463125,2930,2925,2930,2925,693
20230614,092700,116433880,2925,2925,2925,2925,1924
20230614,092600,110806180,2920,2920,2920,2920,35
20230614,092500,110703980,2925,2925,2925,2925,0
20230614,092400,110703980,2925,2925,2925,2925,6
20230614,092300,110686430,2925,2930,2930,2925,804
20230614,092200,108334670,2930,2930,2930,2930,510
20230614,092100,106840370,2925,2925,2925,2925,0
20230614,092000,106840370,2925,2925,2925,2925,0
20230614,091900,106840370,2925,2925,2925,2925,492
20230614,091800,105401270,2910,2910,2910,2910,0
20230614,091700,105401270,2910,2910,2915,2910,2484
20230614,091600,98172280,2910,2915,2915,2910,1840
20230614,091500,92812720,2915,2925,2925,2915,255
20230614,091400,92069345,2915,2930,2930,2915,91
20230614,091300,91802730,2930,2945,2945,2905,12552
20230614,091200,55098830,2945,2950,2950,2945,124
20230614,091100,54733400,2945,2945,2945,2945,2490
20230614,091000,47400350,2950,2950,2950,2950,100
20230614,090900,47105350,2950,2955,2955,2950,250
20230614,090800,46367750,2950,2955,2955,2945,9271
20230614,090700,19019345,2955,2960,2985,2955,1259
20230614,090600,15293830,2970,2955,2970,2950,1033
20230614,090500,12234920,2970,2960,2970,2960,4
20230614,090400,12223070,2970,2980,2980,2950,1657
20230614,090300,7324435,2960,2970,2970,2960,1150
20230614,090200,3913565,2970,2970,2970,2970,38
20230614,090100,3800705,2975,2980,2980,2975,131
20230614,090000,3410830,2980,2990,2990,2980,1141