KissMeData/019010/min/candle-20230614.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230614,220900,752691295,2185,2185,2185,2185,2528
20230614,220800,752691295,2185,2185,2185,2185,0
20230614,220700,752691295,2185,2185,2185,2185,0
20230614,220600,752691295,2185,2185,2185,2185,0
20230614,220500,752691295,2185,2185,2185,2185,0
20230614,220400,752691295,2185,2185,2185,2185,0
20230614,220300,752691295,2185,2185,2185,2185,0
20230614,220200,752691295,2185,2185,2185,2185,0
20230614,220100,752691295,2185,2185,2185,2185,0
20230614,220000,752691295,2185,2185,2185,2185,0
20230614,215900,752691295,2185,2185,2185,2185,0
20230614,215800,752691295,2185,2185,2185,2185,0
20230614,215700,752691295,2185,2185,2185,2185,0
20230614,215600,752691295,2185,2185,2185,2185,0
20230614,215500,752691295,2185,2185,2185,2185,0
20230614,215400,752691295,2185,2185,2185,2185,0
20230614,215300,752691295,2185,2185,2185,2185,0
20230614,215200,752691295,2185,2185,2185,2185,0
20230614,215100,752691295,2185,2185,2185,2185,0
20230614,215000,752691295,2185,2185,2185,2185,0
20230614,214900,752691295,2185,2185,2185,2185,0
20230614,214800,752691295,2185,2185,2185,2185,0
20230614,214700,752691295,2185,2185,2185,2185,0
20230614,214600,752691295,2185,2185,2185,2185,0
20230614,214500,752691295,2185,2185,2185,2185,0
20230614,214400,752691295,2185,2185,2185,2185,0
20230614,214300,752691295,2185,2185,2185,2185,0
20230614,214200,752691295,2185,2185,2185,2185,0
20230614,214100,752691295,2185,2185,2185,2185,0
20230614,214000,752691295,2185,2185,2185,2185,0
20230614,213900,752691295,2185,2185,2185,2185,2528
20230614,213800,752691295,2185,2185,2185,2185,0
20230614,213700,752691295,2185,2185,2185,2185,0
20230614,213600,752691295,2185,2185,2185,2185,0
20230614,213500,752691295,2185,2185,2185,2185,0
20230614,213400,752691295,2185,2185,2185,2185,0
20230614,213300,752691295,2185,2185,2185,2185,0
20230614,213200,752691295,2185,2185,2185,2185,0
20230614,213100,752691295,2185,2185,2185,2185,0
20230614,213000,752691295,2185,2185,2185,2185,0
20230614,212900,752691295,2185,2185,2185,2185,0
20230614,212800,752691295,2185,2185,2185,2185,0
20230614,212700,752691295,2185,2185,2185,2185,0
20230614,212600,752691295,2185,2185,2185,2185,0
20230614,212500,752691295,2185,2185,2185,2185,0
20230614,212400,752691295,2185,2185,2185,2185,0
20230614,212300,752691295,2185,2185,2185,2185,0
20230614,212200,752691295,2185,2185,2185,2185,0
20230614,212100,752691295,2185,2185,2185,2185,0
20230614,212000,752691295,2185,2185,2185,2185,0
20230614,211900,752691295,2185,2185,2185,2185,0
20230614,211800,752691295,2185,2185,2185,2185,0
20230614,211700,752691295,2185,2185,2185,2185,0
20230614,211600,752691295,2185,2185,2185,2185,0
20230614,211500,752691295,2185,2185,2185,2185,0
20230614,211400,752691295,2185,2185,2185,2185,0
20230614,211300,752691295,2185,2185,2185,2185,0
20230614,211200,752691295,2185,2185,2185,2185,0
20230614,211100,752691295,2185,2185,2185,2185,0
20230614,211000,752691295,2185,2185,2185,2185,0
20230614,210900,752691295,2185,2185,2185,2185,2528
20230614,210800,752691295,2185,2185,2185,2185,0
20230614,210700,752691295,2185,2185,2185,2185,0
20230614,210600,752691295,2185,2185,2185,2185,0
20230614,210500,752691295,2185,2185,2185,2185,0
20230614,210400,752691295,2185,2185,2185,2185,0
20230614,210300,752691295,2185,2185,2185,2185,0
20230614,210200,752691295,2185,2185,2185,2185,0
20230614,210100,752691295,2185,2185,2185,2185,0
20230614,210000,752691295,2185,2185,2185,2185,0
20230614,205900,752691295,2185,2185,2185,2185,0
20230614,205800,752691295,2185,2185,2185,2185,0
20230614,205700,752691295,2185,2185,2185,2185,0
20230614,205600,752691295,2185,2185,2185,2185,0
20230614,205500,752691295,2185,2185,2185,2185,0
20230614,205400,752691295,2185,2185,2185,2185,0
20230614,205300,752691295,2185,2185,2185,2185,0
20230614,205200,752691295,2185,2185,2185,2185,0
20230614,205100,752691295,2185,2185,2185,2185,0
20230614,205000,752691295,2185,2185,2185,2185,0
20230614,204900,752691295,2185,2185,2185,2185,0
20230614,204800,752691295,2185,2185,2185,2185,0
20230614,204700,752691295,2185,2185,2185,2185,0
20230614,204600,752691295,2185,2185,2185,2185,0
20230614,204500,752691295,2185,2185,2185,2185,0
20230614,204400,752691295,2185,2185,2185,2185,0
20230614,204300,752691295,2185,2185,2185,2185,0
20230614,204200,752691295,2185,2185,2185,2185,0
20230614,204100,752691295,2185,2185,2185,2185,0
20230614,204000,752691295,2185,2185,2185,2185,0
20230614,203900,752691295,2185,2185,2185,2185,2528
20230614,203800,752691295,2185,2185,2185,2185,0
20230614,203700,752691295,2185,2185,2185,2185,0
20230614,203600,752691295,2185,2185,2185,2185,0
20230614,203500,752691295,2185,2185,2185,2185,0
20230614,203400,752691295,2185,2185,2185,2185,0
20230614,203300,752691295,2185,2185,2185,2185,0
20230614,203200,752691295,2185,2185,2185,2185,0
20230614,203100,752691295,2185,2185,2185,2185,0
20230614,203000,752691295,2185,2185,2185,2185,0
20230614,202900,752691295,2185,2185,2185,2185,0
20230614,202800,752691295,2185,2185,2185,2185,0
20230614,202700,752691295,2185,2185,2185,2185,0
20230614,202600,752691295,2185,2185,2185,2185,0
20230614,202500,752691295,2185,2185,2185,2185,0
20230614,202400,752691295,2185,2185,2185,2185,0
20230614,202300,752691295,2185,2185,2185,2185,0
20230614,202200,752691295,2185,2185,2185,2185,0
20230614,202100,752691295,2185,2185,2185,2185,0
20230614,202000,752691295,2185,2185,2185,2185,0
20230614,201900,752691295,2185,2185,2185,2185,0
20230614,201800,752691295,2185,2185,2185,2185,0
20230614,201700,752691295,2185,2185,2185,2185,0
20230614,201600,752691295,2185,2185,2185,2185,0
20230614,201500,752691295,2185,2185,2185,2185,0
20230614,201400,752691295,2185,2185,2185,2185,0
20230614,201300,752691295,2185,2185,2185,2185,0
20230614,201200,752691295,2185,2185,2185,2185,0
20230614,201100,752691295,2185,2185,2185,2185,0
20230614,201000,752691295,2185,2185,2185,2185,0
20230614,200900,752691295,2185,2185,2185,2185,2528
20230614,200800,752691295,2185,2185,2185,2185,0
20230614,200700,752691295,2185,2185,2185,2185,0
20230614,200600,752691295,2185,2185,2185,2185,0
20230614,200500,752691295,2185,2185,2185,2185,0
20230614,200400,752691295,2185,2185,2185,2185,0
20230614,200300,752691295,2185,2185,2185,2185,0
20230614,200200,752691295,2185,2185,2185,2185,0
20230614,200100,752691295,2185,2185,2185,2185,0
20230614,200000,752691295,2185,2185,2185,2185,0
20230614,195900,752691295,2185,2185,2185,2185,0
20230614,195800,752691295,2185,2185,2185,2185,0
20230614,195700,752691295,2185,2185,2185,2185,0
20230614,195600,752691295,2185,2185,2185,2185,0
20230614,195500,752691295,2185,2185,2185,2185,0
20230614,195400,752691295,2185,2185,2185,2185,0
20230614,195300,752691295,2185,2185,2185,2185,0
20230614,195200,752691295,2185,2185,2185,2185,0
20230614,195100,752691295,2185,2185,2185,2185,0
20230614,195000,752691295,2185,2185,2185,2185,0
20230614,194900,752691295,2185,2185,2185,2185,0
20230614,194800,752691295,2185,2185,2185,2185,0
20230614,194700,752691295,2185,2185,2185,2185,0
20230614,194600,752691295,2185,2185,2185,2185,0
20230614,194500,752691295,2185,2185,2185,2185,0
20230614,194400,752691295,2185,2185,2185,2185,0
20230614,194300,752691295,2185,2185,2185,2185,0
20230614,194200,752691295,2185,2185,2185,2185,0
20230614,194100,752691295,2185,2185,2185,2185,0
20230614,194000,752691295,2185,2185,2185,2185,0
20230614,193900,752691295,2185,2185,2185,2185,2528
20230614,193800,752691295,2185,2185,2185,2185,0
20230614,193700,752691295,2185,2185,2185,2185,0
20230614,193600,752691295,2185,2185,2185,2185,0
20230614,193500,752691295,2185,2185,2185,2185,0
20230614,193400,752691295,2185,2185,2185,2185,0
20230614,193300,752691295,2185,2185,2185,2185,0
20230614,193200,752691295,2185,2185,2185,2185,0
20230614,193100,752691295,2185,2185,2185,2185,0
20230614,193000,752691295,2185,2185,2185,2185,0
20230614,192900,752691295,2185,2185,2185,2185,0
20230614,192800,752691295,2185,2185,2185,2185,0
20230614,192700,752691295,2185,2185,2185,2185,0
20230614,192600,752691295,2185,2185,2185,2185,0
20230614,192500,752691295,2185,2185,2185,2185,0
20230614,192400,752691295,2185,2185,2185,2185,0
20230614,192300,752691295,2185,2185,2185,2185,0
20230614,192200,752691295,2185,2185,2185,2185,0
20230614,192100,752691295,2185,2185,2185,2185,0
20230614,192000,752691295,2185,2185,2185,2185,0
20230614,191900,752691295,2185,2185,2185,2185,0
20230614,191800,752691295,2185,2185,2185,2185,0
20230614,191700,752691295,2185,2185,2185,2185,0
20230614,191600,752691295,2185,2185,2185,2185,0
20230614,191500,752691295,2185,2185,2185,2185,0
20230614,191400,752691295,2185,2185,2185,2185,0
20230614,191300,752691295,2185,2185,2185,2185,0
20230614,191200,752691295,2185,2185,2185,2185,0
20230614,191100,752691295,2185,2185,2185,2185,0
20230614,191000,752691295,2185,2185,2185,2185,0
20230614,190900,752691295,2185,2185,2185,2185,2528
20230614,190800,752691295,2185,2185,2185,2185,0
20230614,190700,752691295,2185,2185,2185,2185,0
20230614,190600,752691295,2185,2185,2185,2185,0
20230614,190500,752691295,2185,2185,2185,2185,0
20230614,190400,752691295,2185,2185,2185,2185,0
20230614,190300,752691295,2185,2185,2185,2185,0
20230614,190200,752691295,2185,2185,2185,2185,0
20230614,190100,752691295,2185,2185,2185,2185,0
20230614,190000,752691295,2185,2185,2185,2185,0
20230614,185900,752691295,2185,2185,2185,2185,0
20230614,185800,752691295,2185,2185,2185,2185,0
20230614,185700,752691295,2185,2185,2185,2185,0
20230614,185600,752691295,2185,2185,2185,2185,0
20230614,185500,752691295,2185,2185,2185,2185,0
20230614,185400,752691295,2185,2185,2185,2185,0
20230614,185300,752691295,2185,2185,2185,2185,0
20230614,185200,752691295,2185,2185,2185,2185,0
20230614,185100,752691295,2185,2185,2185,2185,0
20230614,185000,752691295,2185,2185,2185,2185,0
20230614,184900,752691295,2185,2185,2185,2185,0
20230614,184800,752691295,2185,2185,2185,2185,0
20230614,184700,752691295,2185,2185,2185,2185,0
20230614,184600,752691295,2185,2185,2185,2185,0
20230614,184500,752691295,2185,2185,2185,2185,0
20230614,184400,752691295,2185,2185,2185,2185,0
20230614,184300,752691295,2185,2185,2185,2185,0
20230614,184200,752691295,2185,2185,2185,2185,0
20230614,184100,752691295,2185,2185,2185,2185,0
20230614,184000,752691295,2185,2185,2185,2185,0
20230614,183900,752691295,2185,2185,2185,2185,2528
20230614,183800,752691295,2185,2185,2185,2185,0
20230614,183700,752691295,2185,2185,2185,2185,0
20230614,183600,752691295,2185,2185,2185,2185,0
20230614,183500,752691295,2185,2185,2185,2185,0
20230614,183400,752691295,2185,2185,2185,2185,0
20230614,183300,752691295,2185,2185,2185,2185,0
20230614,183200,752691295,2185,2185,2185,2185,0
20230614,183100,752691295,2185,2185,2185,2185,0
20230614,183000,752691295,2185,2185,2185,2185,0
20230614,182900,752691295,2185,2185,2185,2185,0
20230614,182800,752691295,2185,2185,2185,2185,0
20230614,182700,752691295,2185,2185,2185,2185,0
20230614,182600,752691295,2185,2185,2185,2185,0
20230614,182500,752691295,2185,2185,2185,2185,0
20230614,182400,752691295,2185,2185,2185,2185,0
20230614,182300,752691295,2185,2185,2185,2185,0
20230614,182200,752691295,2185,2185,2185,2185,0
20230614,182100,752691295,2185,2185,2185,2185,0
20230614,182000,752691295,2185,2185,2185,2185,0
20230614,181900,752691295,2185,2185,2185,2185,0
20230614,181800,752691295,2185,2185,2185,2185,0
20230614,181700,752691295,2185,2185,2185,2185,0
20230614,181600,752691295,2185,2185,2185,2185,0
20230614,181500,752691295,2185,2185,2185,2185,0
20230614,181400,752691295,2185,2185,2185,2185,0
20230614,181300,752691295,2185,2185,2185,2185,0
20230614,181200,752691295,2185,2185,2185,2185,0
20230614,181100,752691295,2185,2185,2185,2185,0
20230614,181000,752691295,2185,2185,2185,2185,0
20230614,180900,752691295,2185,2185,2185,2185,2528
20230614,180800,752691295,2185,2185,2185,2185,0
20230614,180700,752691295,2185,2185,2185,2185,0
20230614,180600,752691295,2185,2185,2185,2185,0
20230614,180500,752691295,2185,2185,2185,2185,0
20230614,180400,752691295,2185,2185,2185,2185,0
20230614,180300,752691295,2185,2185,2185,2185,0
20230614,180200,752691295,2185,2185,2185,2185,0
20230614,180100,752691295,2185,2185,2185,2185,0
20230614,180000,752691295,2185,2185,2185,2185,0
20230614,175900,752691295,2185,2185,2185,2185,0
20230614,175800,752691295,2185,2185,2185,2185,0
20230614,175700,752691295,2185,2185,2185,2185,0
20230614,175600,752691295,2185,2185,2185,2185,0
20230614,175500,752691295,2185,2185,2185,2185,0
20230614,175400,752691295,2185,2185,2185,2185,0
20230614,175300,752691295,2185,2185,2185,2185,0
20230614,175200,752691295,2185,2185,2185,2185,0
20230614,175100,752691295,2185,2185,2185,2185,0
20230614,175000,752691295,2185,2185,2185,2185,0
20230614,174900,752691295,2185,2185,2185,2185,0
20230614,174800,752691295,2185,2185,2185,2185,0
20230614,174700,752691295,2185,2185,2185,2185,0
20230614,174600,752691295,2185,2185,2185,2185,0
20230614,174500,752691295,2185,2185,2185,2185,0
20230614,174400,752691295,2185,2185,2185,2185,0
20230614,174300,752691295,2185,2185,2185,2185,0
20230614,174200,752691295,2185,2185,2185,2185,0
20230614,174100,752691295,2185,2185,2185,2185,0
20230614,174000,752691295,2185,2185,2185,2185,0
20230614,173900,752691295,2185,2185,2185,2185,2528
20230614,173800,752691295,2185,2185,2185,2185,0
20230614,173700,752691295,2185,2185,2185,2185,0
20230614,173600,752691295,2185,2185,2185,2185,0
20230614,173500,752691295,2185,2185,2185,2185,0
20230614,173400,752691295,2185,2185,2185,2185,0
20230614,173300,752691295,2185,2185,2185,2185,0
20230614,173200,752691295,2185,2185,2185,2185,0
20230614,173100,752691295,2185,2185,2185,2185,0
20230614,173000,752691295,2185,2185,2185,2185,0
20230614,172900,752691295,2185,2185,2185,2185,0
20230614,172800,752691295,2185,2185,2185,2185,0
20230614,172700,752691295,2185,2185,2185,2185,0
20230614,172600,752691295,2185,2185,2185,2185,0
20230614,172500,752691295,2185,2185,2185,2185,0
20230614,172400,752691295,2185,2185,2185,2185,0
20230614,172300,752691295,2185,2185,2185,2185,0
20230614,172200,752691295,2185,2185,2185,2185,0
20230614,172100,752691295,2185,2185,2185,2185,0
20230614,172000,752691295,2185,2185,2185,2185,0
20230614,171900,752691295,2185,2185,2185,2185,0
20230614,171800,752691295,2185,2185,2185,2185,0
20230614,171700,752691295,2185,2185,2185,2185,0
20230614,171600,752691295,2185,2185,2185,2185,0
20230614,171500,752691295,2185,2185,2185,2185,0
20230614,171400,752691295,2185,2185,2185,2185,0
20230614,171300,752691295,2185,2185,2185,2185,0
20230614,171200,752691295,2185,2185,2185,2185,0
20230614,171100,752691295,2185,2185,2185,2185,0
20230614,171000,752691295,2185,2185,2185,2185,0
20230614,170900,752691295,2185,2185,2185,2185,2528
20230614,170800,752691295,2185,2185,2185,2185,0
20230614,170700,752691295,2185,2185,2185,2185,0
20230614,170600,752691295,2185,2185,2185,2185,0
20230614,170500,752691295,2185,2185,2185,2185,0
20230614,170400,752691295,2185,2185,2185,2185,0
20230614,170300,752691295,2185,2185,2185,2185,0
20230614,170200,752691295,2185,2185,2185,2185,0
20230614,170100,752691295,2185,2185,2185,2185,0
20230614,170000,752691295,2185,2185,2185,2185,0
20230614,165900,752691295,2185,2185,2185,2185,0
20230614,165800,752691295,2185,2185,2185,2185,0
20230614,165700,752691295,2185,2185,2185,2185,0
20230614,165600,752691295,2185,2185,2185,2185,0
20230614,165500,752691295,2185,2185,2185,2185,0
20230614,165400,752691295,2185,2185,2185,2185,0
20230614,165300,752691295,2185,2185,2185,2185,0
20230614,165200,752691295,2185,2185,2185,2185,0
20230614,165100,752691295,2185,2185,2185,2185,0
20230614,165000,752691295,2185,2185,2185,2185,0
20230614,164900,752691295,2185,2185,2185,2185,0
20230614,164800,752691295,2185,2185,2185,2185,0
20230614,164700,752691295,2185,2185,2185,2185,0
20230614,164600,752691295,2185,2185,2185,2185,0
20230614,164500,752691295,2185,2185,2185,2185,0
20230614,164400,752691295,2185,2185,2185,2185,0
20230614,164300,752691295,2185,2185,2185,2185,0
20230614,164200,752691295,2185,2185,2185,2185,0
20230614,164100,752691295,2185,2185,2185,2185,0
20230614,164000,752691295,2185,2185,2185,2185,0
20230614,163900,752691295,2185,2185,2185,2185,2528
20230614,163800,752691295,2185,2185,2185,2185,0
20230614,163700,752691295,2185,2185,2185,2185,0
20230614,163600,752691295,2185,2185,2185,2185,0
20230614,163500,752691295,2185,2185,2185,2185,0
20230614,163400,752691295,2185,2185,2185,2185,0
20230614,163300,752691295,2185,2185,2185,2185,0
20230614,163200,752691295,2185,2185,2185,2185,0
20230614,163100,752691295,2185,2185,2185,2185,0
20230614,163000,752691295,2185,2185,2185,2185,0
20230614,162900,752691295,2185,2185,2185,2185,0
20230614,162800,752691295,2185,2185,2185,2185,0
20230614,162700,752691295,2185,2185,2185,2185,0
20230614,162600,752691295,2185,2185,2185,2185,0
20230614,162500,752691295,2185,2185,2185,2185,0
20230614,162400,752691295,2185,2185,2185,2185,0
20230614,162300,752691295,2185,2185,2185,2185,0
20230614,162200,752691295,2185,2185,2185,2185,0
20230614,162100,752691295,2185,2185,2185,2185,0
20230614,162000,752691295,2185,2185,2185,2185,0
20230614,161900,752691295,2185,2185,2185,2185,0
20230614,161800,752691295,2185,2185,2185,2185,0
20230614,161700,752691295,2185,2185,2185,2185,0
20230614,161600,752691295,2185,2185,2185,2185,0
20230614,161500,752691295,2185,2185,2185,2185,0
20230614,161400,752691295,2185,2185,2185,2185,0
20230614,161300,752691295,2185,2185,2185,2185,0
20230614,161200,752691295,2185,2185,2185,2185,0
20230614,161100,752691295,2185,2185,2185,2185,0
20230614,161000,752691295,2185,2185,2185,2185,0
20230614,160900,752691295,2185,2185,2185,2185,2528
20230614,160800,752691295,2185,2185,2185,2185,0
20230614,160700,752691295,2185,2185,2185,2185,0
20230614,160600,752691295,2185,2185,2185,2185,0
20230614,160500,752691295,2185,2185,2185,2185,0
20230614,160400,752691295,2185,2185,2185,2185,0
20230614,160300,752691295,2185,2185,2185,2185,0
20230614,160200,752691295,2185,2185,2185,2185,0
20230614,160100,752691295,2185,2185,2185,2185,0
20230614,160000,752691295,2185,2185,2185,2185,0
20230614,155900,752691295,2185,2185,2185,2185,0
20230614,155800,752691295,2185,2185,2185,2185,0
20230614,155700,752691295,2185,2185,2185,2185,0
20230614,155600,752691295,2185,2185,2185,2185,0
20230614,155500,752691295,2185,2185,2185,2185,0
20230614,155400,752691295,2185,2185,2185,2185,0
20230614,155300,752691295,2185,2185,2185,2185,0
20230614,155200,752691295,2185,2185,2185,2185,0
20230614,155100,752691295,2185,2185,2185,2185,0
20230614,155000,752691295,2185,2185,2185,2185,0
20230614,154900,752691295,2185,2185,2185,2185,0
20230614,154800,752691295,2185,2185,2185,2185,0
20230614,154700,752691295,2185,2185,2185,2185,0
20230614,154600,752691295,2185,2185,2185,2185,0
20230614,154500,752691295,2185,2185,2185,2185,0
20230614,154400,752691295,2185,2185,2185,2185,0
20230614,154300,752691295,2185,2185,2185,2185,0
20230614,154200,752691295,2185,2185,2185,2185,0
20230614,154100,752691295,2185,2185,2185,2185,0
20230614,154000,752691295,2185,2185,2185,2185,0
20230614,153900,752691295,2185,2185,2185,2185,2528
20230614,153800,752691295,2185,2185,2185,2185,0
20230614,153700,752691295,2185,2185,2185,2185,0
20230614,153600,752691295,2185,2185,2185,2185,0
20230614,153500,752691295,2185,2185,2185,2185,0
20230614,153400,752691295,2185,2185,2185,2185,0
20230614,153300,752691295,2185,2185,2185,2185,0
20230614,153200,752691295,2185,2185,2185,2185,0
20230614,153100,752691295,2185,2185,2185,2185,0
20230614,153000,752691295,2185,2185,2185,2185,2528
20230614,152900,747167615,2185,2185,2185,2185,0
20230614,152800,747167615,2185,2185,2185,2185,0
20230614,152700,747167615,2185,2185,2185,2185,0
20230614,152600,747167615,2185,2185,2185,2185,0
20230614,152500,747167615,2185,2185,2185,2185,0
20230614,152400,747167615,2185,2185,2185,2185,0
20230614,152300,747167615,2185,2185,2185,2185,0
20230614,152200,747167615,2185,2185,2185,2185,0
20230614,152100,747167615,2185,2185,2185,2185,0
20230614,152000,747167615,2185,2185,2185,2185,0
20230614,151900,747167615,2185,2175,2185,2175,30103
20230614,151800,681692560,2185,2185,2185,2185,0
20230614,151700,681692560,2185,2185,2185,2185,0
20230614,151600,681692560,2185,2185,2185,2185,1000
20230614,151500,679507560,2180,2180,2180,2180,0
20230614,151400,679507560,2180,2180,2180,2180,0
20230614,151300,679507560,2180,2180,2180,2180,0
20230614,151200,679507560,2180,2180,2180,2180,0
20230614,151100,679507560,2180,2180,2180,2180,12
20230614,151000,679481400,2180,2180,2180,2180,10
20230614,150900,679459600,2185,2185,2185,2185,77
20230614,150800,679291355,2180,2180,2180,2180,4
20230614,150700,679282635,2180,2180,2180,2180,46
20230614,150600,679182355,2180,2180,2180,2180,0
20230614,150500,679182355,2180,2180,2180,2180,12
20230614,150400,679156195,2180,2180,2180,2180,16
20230614,150300,679121315,2175,2175,2175,2175,0
20230614,150200,679121315,2175,2175,2175,2175,0
20230614,150100,679121315,2175,2175,2175,2175,0
20230614,150000,679121315,2175,2175,2175,2175,0
20230614,145900,679121315,2175,2175,2175,2175,0
20230614,145800,679121315,2175,2175,2175,2175,3000
20230614,145700,672596315,2175,2175,2175,2175,0
20230614,145600,672596315,2175,2175,2175,2175,0
20230614,145500,672596315,2175,2175,2175,2175,0
20230614,145400,672596315,2175,2175,2175,2175,0
20230614,145300,672596315,2175,2175,2175,2175,0
20230614,145200,672596315,2175,2175,2175,2175,0
20230614,145100,672596315,2175,2175,2175,2175,0
20230614,145000,672596315,2175,2175,2175,2175,0
20230614,144900,672596315,2175,2175,2175,2175,10000
20230614,144800,650846315,2175,2175,2175,2175,0
20230614,144700,650846315,2175,2175,2175,2175,0
20230614,144600,650846315,2175,2175,2175,2175,0
20230614,144500,650846315,2175,2180,2180,2175,24700
20230614,144400,597123810,2185,2185,2185,2185,0
20230614,144300,597123810,2185,2185,2185,2185,0
20230614,144200,597123810,2185,2185,2185,2185,5
20230614,144100,597112885,2175,2175,2175,2175,1946
20230614,144000,592880335,2175,2175,2175,2175,8054
20230614,143900,575362885,2175,2175,2175,2175,0
20230614,143800,575362885,2175,2175,2175,2175,0
20230614,143700,575362885,2175,2175,2175,2175,4446
20230614,143600,565692835,2175,2175,2175,2175,12131
20230614,143500,539307910,2175,2175,2175,2175,0
20230614,143400,539307910,2175,2175,2175,2175,7871
20230614,143300,522188485,2175,2180,2180,2175,52921
20230614,143200,407073645,2180,2180,2180,2180,0
20230614,143100,407073645,2180,2180,2180,2180,0
20230614,143000,407073645,2180,2180,2180,2180,0
20230614,142900,407073645,2180,2180,2180,2180,0
20230614,142800,407073645,2180,2180,2180,2180,0
20230614,142700,407073645,2180,2180,2180,2180,3000
20230614,142600,400533645,2185,2185,2185,2185,0
20230614,142500,400533645,2185,2185,2185,2185,0
20230614,142400,400533645,2185,2185,2185,2185,0
20230614,142300,400533645,2185,2185,2185,2185,0
20230614,142200,400533645,2185,2185,2185,2185,0
20230614,142100,400533645,2185,2185,2185,2185,0
20230614,142000,400533645,2185,2185,2185,2185,0
20230614,141900,400533645,2185,2185,2185,2185,7650
20230614,141800,383818395,2185,2185,2185,2185,0
20230614,141700,383818395,2185,2185,2185,2185,0
20230614,141600,383818395,2185,2185,2185,2185,0
20230614,141500,383818395,2185,2185,2185,2185,0
20230614,141400,383818395,2185,2185,2185,2185,0
20230614,141300,383818395,2185,2185,2185,2185,0
20230614,141200,383818395,2185,2175,2185,2175,20000
20230614,141100,340258705,2175,2175,2175,2175,0
20230614,141000,340258705,2175,2175,2175,2175,6724
20230614,140900,325634005,2175,2180,2180,2175,50765
20230614,140800,215214630,2180,2185,2185,2180,2103
20230614,140700,210629575,2190,2190,2190,2190,0
20230614,140600,210629575,2190,2190,2190,2190,3385
20230614,140500,203216425,2190,2190,2190,2190,1500
20230614,140400,199931425,2190,2190,2190,2190,0
20230614,140300,199931425,2190,2190,2190,2190,3067
20230614,140200,193214695,2185,2185,2185,2185,0
20230614,140100,193214695,2185,2185,2185,2185,0
20230614,140000,193214695,2185,2185,2185,2185,2083
20230614,135900,188663340,2180,2180,2180,2180,1279
20230614,135800,185875120,2180,2180,2180,2180,0
20230614,135700,185875120,2180,2180,2180,2180,0
20230614,135600,185875120,2180,2180,2180,2180,0
20230614,135500,185875120,2180,2180,2180,2180,0
20230614,135400,185875120,2180,2180,2180,2180,708
20230614,135300,184331680,2180,2180,2180,2180,0
20230614,135200,184331680,2180,2180,2180,2180,0
20230614,135100,184331680,2180,2180,2180,2180,251
20230614,135000,183784500,2180,2180,2180,2180,0
20230614,134900,183784500,2180,2180,2180,2180,4767
20230614,134800,173392440,2180,2180,2180,2180,0
20230614,134700,173392440,2180,2180,2180,2180,0
20230614,134600,173392440,2180,2180,2180,2180,0
20230614,134500,173392440,2180,2180,2180,2180,0
20230614,134400,173392440,2180,2180,2180,2180,0
20230614,134300,173392440,2180,2180,2180,2180,0
20230614,134200,173392440,2180,2180,2180,2180,0
20230614,134100,173392440,2180,2180,2180,2180,0
20230614,134000,173392440,2180,2180,2180,2180,0
20230614,133900,173392440,2180,2175,2180,2175,450
20230614,133800,172412640,2175,2175,2175,2175,0
20230614,133700,172412640,2175,2175,2175,2175,0
20230614,133600,172412640,2175,2175,2175,2175,0
20230614,133500,172412640,2175,2175,2175,2175,4
20230614,133400,172403940,2170,2170,2170,2170,0
20230614,133300,172403940,2170,2170,2170,2170,4000
20230614,133200,163723940,2175,2175,2175,2175,0
20230614,133100,163723940,2175,2175,2175,2175,5759
20230614,133000,151198115,2175,2175,2175,2175,0
20230614,132900,151198115,2175,2175,2175,2175,0
20230614,132800,151198115,2175,2175,2175,2175,0
20230614,132700,151198115,2175,2175,2175,2175,0
20230614,132600,151198115,2175,2175,2175,2175,0
20230614,132500,151198115,2175,2175,2175,2175,0
20230614,132400,151198115,2175,2175,2175,2175,0
20230614,132300,151198115,2175,2175,2175,2175,0
20230614,132200,151198115,2175,2175,2175,2175,0
20230614,132100,151198115,2175,2175,2175,2175,34588
20230614,132000,75969215,2175,2175,2175,2175,0
20230614,131900,75969215,2175,2175,2175,2175,0
20230614,131800,75969215,2175,2175,2175,2175,0
20230614,131700,75969215,2175,2175,2175,2175,0
20230614,131600,75969215,2175,2175,2175,2175,0
20230614,131500,75969215,2175,2175,2175,2175,0
20230614,131400,75969215,2175,2175,2175,2175,0
20230614,131300,75969215,2175,2175,2175,2175,0
20230614,131200,75969215,2175,2175,2175,2175,0
20230614,131100,75969215,2175,2175,2175,2175,202
20230614,131000,75529865,2175,2175,2175,2175,0
20230614,130900,75529865,2175,2175,2175,2175,0
20230614,130800,75529865,2175,2175,2175,2175,0
20230614,130700,75529865,2175,2175,2175,2175,0
20230614,130600,75529865,2175,2175,2175,2175,0
20230614,130500,75529865,2175,2175,2175,2175,6
20230614,130400,75516815,2175,2175,2175,2175,0
20230614,130300,75516815,2175,2175,2175,2175,0
20230614,130200,75516815,2175,2175,2175,2175,0
20230614,130100,75516815,2175,2175,2175,2175,0
20230614,130000,75516815,2175,2175,2175,2175,0
20230614,125900,75516815,2175,2175,2175,2175,0
20230614,125800,75516815,2175,2175,2175,2175,0
20230614,125700,75516815,2175,2175,2175,2175,0
20230614,125600,75516815,2175,2175,2175,2175,0
20230614,125500,75516815,2175,2175,2175,2175,0
20230614,125400,75516815,2175,2175,2175,2175,0
20230614,125300,75516815,2175,2175,2175,2175,0
20230614,125200,75516815,2175,2175,2175,2175,0
20230614,125100,75516815,2175,2175,2175,2175,0
20230614,125000,75516815,2175,2175,2175,2175,0
20230614,124900,75516815,2175,2175,2175,2175,0
20230614,124800,75516815,2175,2175,2175,2175,0
20230614,124700,75516815,2175,2175,2175,2175,0
20230614,124600,75516815,2175,2175,2175,2175,0
20230614,124500,75516815,2175,2175,2175,2175,0
20230614,124400,75516815,2175,2175,2175,2175,0
20230614,124300,75516815,2175,2175,2175,2175,0
20230614,124200,75516815,2175,2175,2175,2175,0
20230614,124100,75516815,2175,2175,2175,2175,0
20230614,124000,75516815,2175,2175,2175,2175,0
20230614,123900,75516815,2175,2175,2175,2175,0
20230614,123800,75516815,2175,2175,2175,2175,0
20230614,123700,75516815,2175,2175,2175,2175,0
20230614,123600,75516815,2175,2175,2175,2175,0
20230614,123500,75516815,2175,2175,2175,2175,0
20230614,123400,75516815,2175,2175,2175,2175,0
20230614,123300,75516815,2175,2175,2175,2175,0
20230614,123200,75516815,2175,2175,2175,2175,0
20230614,123100,75516815,2175,2175,2175,2175,0
20230614,123000,75516815,2175,2175,2175,2175,0
20230614,122900,75516815,2175,2175,2175,2175,443
20230614,122800,74553290,2175,2175,2175,2175,21800
20230614,122700,27138290,2180,2180,2180,2180,0
20230614,122600,27138290,2180,2180,2180,2180,0
20230614,122500,27138290,2180,2180,2180,2180,0
20230614,122400,27138290,2180,2180,2180,2180,0
20230614,122300,27138290,2180,2180,2180,2180,0
20230614,122200,27138290,2180,2180,2180,2180,3
20230614,122100,27131750,2180,2180,2180,2180,0
20230614,122000,27131750,2180,2180,2180,2180,0
20230614,121900,27131750,2180,2180,2180,2180,0
20230614,121800,27131750,2180,2180,2180,2180,0
20230614,121700,27131750,2180,2180,2180,2180,0
20230614,121600,27131750,2180,2180,2180,2180,0
20230614,121500,27131750,2180,2180,2180,2180,0
20230614,121400,27131750,2180,2180,2180,2180,0
20230614,121300,27131750,2180,2180,2180,2180,0
20230614,121200,27131750,2180,2180,2180,2180,0
20230614,121100,27131750,2180,2180,2180,2180,0
20230614,121000,27131750,2180,2180,2180,2180,0
20230614,120900,27131750,2180,2180,2180,2180,0
20230614,120800,27131750,2180,2180,2180,2180,0
20230614,120700,27131750,2180,2180,2180,2180,0
20230614,120600,27131750,2180,2180,2180,2180,0
20230614,120500,27131750,2180,2180,2180,2180,0
20230614,120400,27131750,2180,2180,2180,2180,0
20230614,120300,27131750,2180,2180,2180,2180,0
20230614,120200,27131750,2180,2180,2180,2180,0
20230614,120100,27131750,2180,2180,2180,2180,0
20230614,120000,27131750,2180,2180,2180,2180,0
20230614,115900,27131750,2180,2180,2180,2180,0
20230614,115800,27131750,2180,2180,2180,2180,0
20230614,115700,27131750,2180,2180,2180,2180,0
20230614,115600,27131750,2180,2180,2180,2180,0
20230614,115500,27131750,2180,2180,2180,2180,0
20230614,115400,27131750,2180,2180,2180,2180,0
20230614,115300,27131750,2180,2180,2180,2180,0
20230614,115200,27131750,2180,2180,2180,2180,0
20230614,115100,27131750,2180,2180,2180,2180,0
20230614,115000,27131750,2180,2180,2180,2180,0
20230614,114900,27131750,2180,2180,2180,2180,0
20230614,114800,27131750,2180,2180,2180,2180,0
20230614,114700,27131750,2180,2180,2180,2180,0
20230614,114600,27131750,2180,2180,2180,2180,1
20230614,114500,27129570,2180,2180,2180,2180,0
20230614,114400,27129570,2180,2180,2180,2180,0
20230614,114300,27129570,2180,2180,2180,2180,0
20230614,114200,27129570,2180,2180,2180,2180,0
20230614,114100,27129570,2180,2180,2180,2180,0
20230614,114000,27129570,2180,2180,2180,2180,0
20230614,113900,27129570,2180,2180,2180,2180,0
20230614,113800,27129570,2180,2180,2180,2180,0
20230614,113700,27129570,2180,2180,2180,2180,0
20230614,113600,27129570,2180,2180,2180,2180,0
20230614,113500,27129570,2180,2180,2180,2180,0
20230614,113400,27129570,2180,2180,2180,2180,0
20230614,113300,27129570,2180,2180,2180,2180,0
20230614,113200,27129570,2180,2180,2180,2180,0
20230614,113100,27129570,2180,2180,2180,2180,0
20230614,113000,27129570,2180,2180,2180,2180,3
20230614,112900,27123030,2175,2175,2175,2175,0
20230614,112800,27123030,2175,2175,2175,2175,0
20230614,112700,27123030,2175,2175,2175,2175,0
20230614,112600,27123030,2175,2175,2175,2175,0
20230614,112500,27123030,2175,2175,2175,2175,0
20230614,112400,27123030,2175,2175,2175,2175,0
20230614,112300,27123030,2175,2175,2175,2175,0
20230614,112200,27123030,2175,2175,2175,2175,3194
20230614,112100,20176080,2180,2180,2180,2180,0
20230614,112000,20176080,2180,2180,2180,2180,0
20230614,111900,20176080,2180,2180,2180,2180,0
20230614,111800,20176080,2180,2180,2180,2180,0
20230614,111700,20176080,2180,2180,2180,2180,0
20230614,111600,20176080,2180,2180,2180,2180,0
20230614,111500,20176080,2180,2180,2180,2180,0
20230614,111400,20176080,2180,2180,2180,2180,0
20230614,111300,20176080,2180,2180,2180,2180,0
20230614,111200,20176080,2180,2180,2180,2180,0
20230614,111100,20176080,2180,2180,2180,2180,0
20230614,111000,20176080,2180,2180,2180,2180,0
20230614,110900,20176080,2180,2180,2180,2180,400
20230614,110800,19304080,2175,2175,2175,2175,0
20230614,110700,19304080,2175,2175,2175,2175,0
20230614,110600,19304080,2175,2175,2175,2175,0
20230614,110500,19304080,2175,2175,2175,2175,0
20230614,110400,19304080,2175,2180,2180,2175,1006
20230614,110300,17111030,2180,2180,2180,2180,0
20230614,110200,17111030,2180,2180,2180,2180,0
20230614,110100,17111030,2180,2180,2180,2180,0
20230614,110000,17111030,2180,2180,2180,2180,0
20230614,105900,17111030,2180,2180,2180,2180,0
20230614,105800,17111030,2180,2180,2180,2180,0
20230614,105700,17111030,2180,2180,2180,2180,0
20230614,105600,17111030,2180,2180,2180,2180,0
20230614,105500,17111030,2180,2180,2180,2180,0
20230614,105400,17111030,2180,2180,2180,2180,0
20230614,105300,17111030,2180,2180,2180,2180,0
20230614,105200,17111030,2180,2180,2180,2180,0
20230614,105100,17111030,2180,2180,2180,2180,0
20230614,105000,17111030,2180,2180,2180,2180,2
20230614,104900,17106670,2170,2170,2170,2170,10
20230614,104800,17084970,2180,2180,2180,2180,0
20230614,104700,17084970,2180,2180,2180,2180,2
20230614,104600,17080610,2180,2180,2180,2180,0
20230614,104500,17080610,2180,2180,2180,2180,0
20230614,104400,17080610,2180,2180,2180,2180,0
20230614,104300,17080610,2180,2180,2180,2180,0
20230614,104200,17080610,2180,2180,2180,2180,0
20230614,104100,17080610,2180,2180,2180,2180,0
20230614,104000,17080610,2180,2180,2180,2180,0
20230614,103900,17080610,2180,2180,2180,2180,0
20230614,103800,17080610,2180,2180,2180,2180,0
20230614,103700,17080610,2180,2180,2180,2180,0
20230614,103600,17080610,2180,2180,2180,2180,0
20230614,103500,17080610,2180,2180,2180,2180,0
20230614,103400,17080610,2180,2180,2180,2180,0
20230614,103300,17080610,2180,2180,2180,2180,0
20230614,103200,17080610,2180,2180,2180,2180,0
20230614,103100,17080610,2180,2180,2180,2180,0
20230614,103000,17080610,2180,2180,2180,2180,0
20230614,102900,17080610,2180,2180,2180,2180,0
20230614,102800,17080610,2180,2180,2180,2180,0
20230614,102700,17080610,2180,2180,2180,2180,303
20230614,102600,16420070,2170,2170,2170,2170,0
20230614,102500,16420070,2170,2170,2170,2170,1218
20230614,102400,13777010,2180,2180,2180,2180,0
20230614,102300,13777010,2180,2180,2180,2180,0
20230614,102200,13777010,2180,2180,2180,2180,0
20230614,102100,13777010,2180,2180,2180,2180,0
20230614,102000,13777010,2180,2180,2180,2180,1000
20230614,101900,11597010,2180,2180,2180,2180,0
20230614,101800,11597010,2180,2180,2180,2180,0
20230614,101700,11597010,2180,2180,2180,2180,0
20230614,101600,11597010,2180,2180,2180,2180,0
20230614,101500,11597010,2180,2180,2180,2180,0
20230614,101400,11597010,2180,2180,2180,2180,0
20230614,101300,11597010,2180,2180,2180,2180,0
20230614,101200,11597010,2180,2180,2180,2180,0
20230614,101100,11597010,2180,2180,2180,2180,0
20230614,101000,11597010,2180,2180,2180,2180,0
20230614,100900,11597010,2180,2180,2180,2180,2
20230614,100800,11592650,2170,2170,2170,2170,0
20230614,100700,11592650,2170,2170,2170,2170,0
20230614,100600,11592650,2170,2170,2170,2170,0
20230614,100500,11592650,2170,2170,2170,2170,0
20230614,100400,11592650,2170,2170,2170,2170,0
20230614,100300,11592650,2170,2170,2170,2170,0
20230614,100200,11592650,2170,2170,2170,2170,0
20230614,100100,11592650,2170,2170,2170,2170,0
20230614,100000,11592650,2170,2170,2170,2170,0
20230614,095900,11592650,2170,2170,2170,2170,0
20230614,095800,11592650,2170,2170,2170,2170,0
20230614,095700,11592650,2170,2170,2170,2170,0
20230614,095600,11592650,2170,2170,2170,2170,0
20230614,095500,11592650,2170,2170,2170,2170,0
20230614,095400,11592650,2170,2170,2170,2170,0
20230614,095300,11592650,2170,2170,2170,2170,0
20230614,095200,11592650,2170,2170,2170,2170,0
20230614,095100,11592650,2170,2170,2170,2170,0
20230614,095000,11592650,2170,2170,2170,2170,1500
20230614,094900,8337650,2180,2180,2180,2180,0
20230614,094800,8337650,2180,2180,2180,2180,500
20230614,094700,7247650,2180,2180,2180,2180,0
20230614,094600,7247650,2180,2180,2180,2180,0
20230614,094500,7247650,2180,2180,2180,2180,2
20230614,094400,7243290,2170,2170,2170,2170,500
20230614,094300,6158290,2180,2180,2180,2180,0
20230614,094200,6158290,2180,2180,2180,2180,0
20230614,094100,6158290,2180,2180,2180,2180,0
20230614,094000,6158290,2180,2180,2180,2180,0
20230614,093900,6158290,2180,2180,2180,2180,0
20230614,093800,6158290,2180,2180,2180,2180,0
20230614,093700,6158290,2180,2180,2180,2180,1
20230614,093600,6156110,2180,2180,2180,2180,6
20230614,093500,6143030,2180,2180,2180,2180,4
20230614,093400,6134310,2180,2180,2180,2180,0
20230614,093300,6134310,2180,2180,2180,2180,0
20230614,093200,6134310,2180,2180,2180,2180,25
20230614,093100,6079810,2180,2180,2180,2180,0
20230614,093000,6079810,2180,2180,2180,2180,0
20230614,092900,6079810,2180,2180,2180,2180,0
20230614,092800,6079810,2180,2180,2180,2180,0
20230614,092700,6079810,2180,2180,2180,2180,10
20230614,092600,6058010,2170,2170,2170,2170,0
20230614,092500,6058010,2170,2170,2170,2170,0
20230614,092400,6058010,2170,2170,2170,2170,332
20230614,092300,5337570,2170,2170,2170,2170,0
20230614,092200,5337570,2170,2170,2170,2170,0
20230614,092100,5337570,2170,2170,2170,2170,0
20230614,092000,5337570,2170,2170,2170,2170,0
20230614,091900,5337570,2170,2170,2170,2170,0
20230614,091800,5337570,2170,2170,2170,2170,227
20230614,091700,4844980,2170,2170,2170,2170,1000
20230614,091600,2674980,2170,2170,2170,2170,0
20230614,091500,2674980,2170,2170,2170,2170,3
20230614,091400,2668470,2170,2170,2170,2170,0
20230614,091300,2668470,2170,2170,2170,2170,0
20230614,091200,2668470,2170,2170,2170,2170,0
20230614,091100,2668470,2170,2170,2170,2170,175
20230614,091000,2288720,2165,2165,2165,2165,0
20230614,090900,2288720,2165,2165,2165,2165,500
20230614,090800,1206220,2170,2170,2170,2170,0
20230614,090700,1206220,2170,2170,2170,2170,0
20230614,090600,1206220,2170,2170,2170,2170,0
20230614,090500,1206220,2170,2170,2170,2170,55
20230614,090400,1086870,2165,2165,2165,2165,463
20230614,090300,84475,2170,2170,2170,2170,0
20230614,090200,84475,2170,2170,2170,2170,3
20230614,090100,77965,2165,2165,2165,2165,0
20230614,090000,77965,2165,2170,2170,2165,36