KissMeData/033100/min/candle-20230614.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230614,211100,3612654580,17110,17110,17110,17110,7529
20230614,211000,3612654580,17110,17110,17110,17110,0
20230614,210900,3612654580,17110,17110,17110,17110,0
20230614,210800,3612654580,17110,17110,17110,17110,0
20230614,210700,3612654580,17110,17110,17110,17110,0
20230614,210600,3612654580,17110,17110,17110,17110,0
20230614,210500,3612654580,17110,17110,17110,17110,0
20230614,210400,3612654580,17110,17110,17110,17110,0
20230614,210300,3612654580,17110,17110,17110,17110,0
20230614,210200,3612654580,17110,17110,17110,17110,0
20230614,210100,3612654580,17110,17110,17110,17110,0
20230614,210000,3612654580,17110,17110,17110,17110,0
20230614,205900,3612654580,17110,17110,17110,17110,0
20230614,205800,3612654580,17110,17110,17110,17110,0
20230614,205700,3612654580,17110,17110,17110,17110,0
20230614,205600,3612654580,17110,17110,17110,17110,0
20230614,205500,3612654580,17110,17110,17110,17110,0
20230614,205400,3612654580,17110,17110,17110,17110,0
20230614,205300,3612654580,17110,17110,17110,17110,0
20230614,205200,3612654580,17110,17110,17110,17110,0
20230614,205100,3612654580,17110,17110,17110,17110,0
20230614,205000,3612654580,17110,17110,17110,17110,0
20230614,204900,3612654580,17110,17110,17110,17110,0
20230614,204800,3612654580,17110,17110,17110,17110,0
20230614,204700,3612654580,17110,17110,17110,17110,0
20230614,204600,3612654580,17110,17110,17110,17110,0
20230614,204500,3612654580,17110,17110,17110,17110,0
20230614,204400,3612654580,17110,17110,17110,17110,0
20230614,204300,3612654580,17110,17110,17110,17110,0
20230614,204200,3612654580,17110,17110,17110,17110,0
20230614,204100,3612654580,17110,17110,17110,17110,7529
20230614,204000,3612654580,17110,17110,17110,17110,0
20230614,203900,3612654580,17110,17110,17110,17110,0
20230614,203800,3612654580,17110,17110,17110,17110,0
20230614,203700,3612654580,17110,17110,17110,17110,0
20230614,203600,3612654580,17110,17110,17110,17110,0
20230614,203500,3612654580,17110,17110,17110,17110,0
20230614,203400,3612654580,17110,17110,17110,17110,0
20230614,203300,3612654580,17110,17110,17110,17110,0
20230614,203200,3612654580,17110,17110,17110,17110,0
20230614,203100,3612654580,17110,17110,17110,17110,0
20230614,203000,3612654580,17110,17110,17110,17110,0
20230614,202900,3612654580,17110,17110,17110,17110,0
20230614,202800,3612654580,17110,17110,17110,17110,0
20230614,202700,3612654580,17110,17110,17110,17110,0
20230614,202600,3612654580,17110,17110,17110,17110,0
20230614,202500,3612654580,17110,17110,17110,17110,0
20230614,202400,3612654580,17110,17110,17110,17110,0
20230614,202300,3612654580,17110,17110,17110,17110,0
20230614,202200,3612654580,17110,17110,17110,17110,0
20230614,202100,3612654580,17110,17110,17110,17110,0
20230614,202000,3612654580,17110,17110,17110,17110,0
20230614,201900,3612654580,17110,17110,17110,17110,0
20230614,201800,3612654580,17110,17110,17110,17110,0
20230614,201700,3612654580,17110,17110,17110,17110,0
20230614,201600,3612654580,17110,17110,17110,17110,0
20230614,201500,3612654580,17110,17110,17110,17110,0
20230614,201400,3612654580,17110,17110,17110,17110,0
20230614,201300,3612654580,17110,17110,17110,17110,0
20230614,201200,3612654580,17110,17110,17110,17110,0
20230614,201100,3612654580,17110,17110,17110,17110,7529
20230614,201000,3612654580,17110,17110,17110,17110,0
20230614,200900,3612654580,17110,17110,17110,17110,0
20230614,200800,3612654580,17110,17110,17110,17110,0
20230614,200700,3612654580,17110,17110,17110,17110,0
20230614,200600,3612654580,17110,17110,17110,17110,0
20230614,200500,3612654580,17110,17110,17110,17110,0
20230614,200400,3612654580,17110,17110,17110,17110,0
20230614,200300,3612654580,17110,17110,17110,17110,0
20230614,200200,3612654580,17110,17110,17110,17110,0
20230614,200100,3612654580,17110,17110,17110,17110,0
20230614,200000,3612654580,17110,17110,17110,17110,0
20230614,195900,3612654580,17110,17110,17110,17110,0
20230614,195800,3612654580,17110,17110,17110,17110,0
20230614,195700,3612654580,17110,17110,17110,17110,0
20230614,195600,3612654580,17110,17110,17110,17110,0
20230614,195500,3612654580,17110,17110,17110,17110,0
20230614,195400,3612654580,17110,17110,17110,17110,0
20230614,195300,3612654580,17110,17110,17110,17110,0
20230614,195200,3612654580,17110,17110,17110,17110,0
20230614,195100,3612654580,17110,17110,17110,17110,0
20230614,195000,3612654580,17110,17110,17110,17110,0
20230614,194900,3612654580,17110,17110,17110,17110,0
20230614,194800,3612654580,17110,17110,17110,17110,0
20230614,194700,3612654580,17110,17110,17110,17110,0
20230614,194600,3612654580,17110,17110,17110,17110,0
20230614,194500,3612654580,17110,17110,17110,17110,0
20230614,194400,3612654580,17110,17110,17110,17110,0
20230614,194300,3612654580,17110,17110,17110,17110,0
20230614,194200,3612654580,17110,17110,17110,17110,0
20230614,194100,3612654580,17110,17110,17110,17110,7529
20230614,194000,3612654580,17110,17110,17110,17110,0
20230614,193900,3612654580,17110,17110,17110,17110,0
20230614,193800,3612654580,17110,17110,17110,17110,0
20230614,193700,3612654580,17110,17110,17110,17110,0
20230614,193600,3612654580,17110,17110,17110,17110,0
20230614,193500,3612654580,17110,17110,17110,17110,0
20230614,193400,3612654580,17110,17110,17110,17110,0
20230614,193300,3612654580,17110,17110,17110,17110,0
20230614,193200,3612654580,17110,17110,17110,17110,0
20230614,193100,3612654580,17110,17110,17110,17110,0
20230614,193000,3612654580,17110,17110,17110,17110,0
20230614,192900,3612654580,17110,17110,17110,17110,0
20230614,192800,3612654580,17110,17110,17110,17110,0
20230614,192700,3612654580,17110,17110,17110,17110,0
20230614,192600,3612654580,17110,17110,17110,17110,0
20230614,192500,3612654580,17110,17110,17110,17110,0
20230614,192400,3612654580,17110,17110,17110,17110,0
20230614,192300,3612654580,17110,17110,17110,17110,0
20230614,192200,3612654580,17110,17110,17110,17110,0
20230614,192100,3612654580,17110,17110,17110,17110,0
20230614,192000,3612654580,17110,17110,17110,17110,0
20230614,191900,3612654580,17110,17110,17110,17110,0
20230614,191800,3612654580,17110,17110,17110,17110,0
20230614,191700,3612654580,17110,17110,17110,17110,0
20230614,191600,3612654580,17110,17110,17110,17110,0
20230614,191500,3612654580,17110,17110,17110,17110,0
20230614,191400,3612654580,17110,17110,17110,17110,0
20230614,191300,3612654580,17110,17110,17110,17110,0
20230614,191200,3612654580,17110,17110,17110,17110,0
20230614,191100,3612654580,17110,17110,17110,17110,7529
20230614,191000,3612654580,17110,17110,17110,17110,0
20230614,190900,3612654580,17110,17110,17110,17110,0
20230614,190800,3612654580,17110,17110,17110,17110,0
20230614,190700,3612654580,17110,17110,17110,17110,0
20230614,190600,3612654580,17110,17110,17110,17110,0
20230614,190500,3612654580,17110,17110,17110,17110,0
20230614,190400,3612654580,17110,17110,17110,17110,0
20230614,190300,3612654580,17110,17110,17110,17110,0
20230614,190200,3612654580,17110,17110,17110,17110,0
20230614,190100,3612654580,17110,17110,17110,17110,0
20230614,190000,3612654580,17110,17110,17110,17110,0
20230614,185900,3612654580,17110,17110,17110,17110,0
20230614,185800,3612654580,17110,17110,17110,17110,0
20230614,185700,3612654580,17110,17110,17110,17110,0
20230614,185600,3612654580,17110,17110,17110,17110,0
20230614,185500,3612654580,17110,17110,17110,17110,0
20230614,185400,3612654580,17110,17110,17110,17110,0
20230614,185300,3612654580,17110,17110,17110,17110,0
20230614,185200,3612654580,17110,17110,17110,17110,0
20230614,185100,3612654580,17110,17110,17110,17110,0
20230614,185000,3612654580,17110,17110,17110,17110,0
20230614,184900,3612654580,17110,17110,17110,17110,0
20230614,184800,3612654580,17110,17110,17110,17110,0
20230614,184700,3612654580,17110,17110,17110,17110,0
20230614,184600,3612654580,17110,17110,17110,17110,0
20230614,184500,3612654580,17110,17110,17110,17110,0
20230614,184400,3612654580,17110,17110,17110,17110,0
20230614,184300,3612654580,17110,17110,17110,17110,0
20230614,184200,3612654580,17110,17110,17110,17110,0
20230614,184100,3612654580,17110,17110,17110,17110,7529
20230614,184000,3612654580,17110,17110,17110,17110,0
20230614,183900,3612654580,17110,17110,17110,17110,0
20230614,183800,3612654580,17110,17110,17110,17110,0
20230614,183700,3612654580,17110,17110,17110,17110,0
20230614,183600,3612654580,17110,17110,17110,17110,0
20230614,183500,3612654580,17110,17110,17110,17110,0
20230614,183400,3612654580,17110,17110,17110,17110,0
20230614,183300,3612654580,17110,17110,17110,17110,0
20230614,183200,3612654580,17110,17110,17110,17110,0
20230614,183100,3612654580,17110,17110,17110,17110,0
20230614,183000,3612654580,17110,17110,17110,17110,0
20230614,182900,3612654580,17110,17110,17110,17110,0
20230614,182800,3612654580,17110,17110,17110,17110,0
20230614,182700,3612654580,17110,17110,17110,17110,0
20230614,182600,3612654580,17110,17110,17110,17110,0
20230614,182500,3612654580,17110,17110,17110,17110,0
20230614,182400,3612654580,17110,17110,17110,17110,0
20230614,182300,3612654580,17110,17110,17110,17110,0
20230614,182200,3612654580,17110,17110,17110,17110,0
20230614,182100,3612654580,17110,17110,17110,17110,0
20230614,182000,3612654580,17110,17110,17110,17110,0
20230614,181900,3612654580,17110,17110,17110,17110,0
20230614,181800,3612654580,17110,17110,17110,17110,0
20230614,181700,3612654580,17110,17110,17110,17110,0
20230614,181600,3612654580,17110,17110,17110,17110,0
20230614,181500,3612654580,17110,17110,17110,17110,0
20230614,181400,3612654580,17110,17110,17110,17110,0
20230614,181300,3612654580,17110,17110,17110,17110,0
20230614,181200,3612654580,17110,17110,17110,17110,0
20230614,181100,3612654580,17110,17110,17110,17110,7529
20230614,181000,3612654580,17110,17110,17110,17110,0
20230614,180900,3612654580,17110,17110,17110,17110,0
20230614,180800,3612654580,17110,17110,17110,17110,0
20230614,180700,3612654580,17110,17110,17110,17110,0
20230614,180600,3612654580,17110,17110,17110,17110,0
20230614,180500,3612654580,17110,17110,17110,17110,0
20230614,180400,3612654580,17110,17110,17110,17110,0
20230614,180300,3612654580,17110,17110,17110,17110,0
20230614,180200,3612654580,17110,17110,17110,17110,0
20230614,180100,3612654580,17110,17110,17110,17110,0
20230614,180000,3612654580,17110,17110,17110,17110,0
20230614,175900,3612654580,17110,17110,17110,17110,0
20230614,175800,3612654580,17110,17110,17110,17110,0
20230614,175700,3612654580,17110,17110,17110,17110,0
20230614,175600,3612654580,17110,17110,17110,17110,0
20230614,175500,3612654580,17110,17110,17110,17110,0
20230614,175400,3612654580,17110,17110,17110,17110,0
20230614,175300,3612654580,17110,17110,17110,17110,0
20230614,175200,3612654580,17110,17110,17110,17110,0
20230614,175100,3612654580,17110,17110,17110,17110,0
20230614,175000,3612654580,17110,17110,17110,17110,0
20230614,174900,3612654580,17110,17110,17110,17110,0
20230614,174800,3612654580,17110,17110,17110,17110,0
20230614,174700,3612654580,17110,17110,17110,17110,0
20230614,174600,3612654580,17110,17110,17110,17110,0
20230614,174500,3612654580,17110,17110,17110,17110,0
20230614,174400,3612654580,17110,17110,17110,17110,0
20230614,174300,3612654580,17110,17110,17110,17110,0
20230614,174200,3612654580,17110,17110,17110,17110,0
20230614,174100,3612654580,17110,17110,17110,17110,7529
20230614,174000,3612654580,17110,17110,17110,17110,0
20230614,173900,3612654580,17110,17110,17110,17110,0
20230614,173800,3612654580,17110,17110,17110,17110,0
20230614,173700,3612654580,17110,17110,17110,17110,0
20230614,173600,3612654580,17110,17110,17110,17110,0
20230614,173500,3612654580,17110,17110,17110,17110,0
20230614,173400,3612654580,17110,17110,17110,17110,0
20230614,173300,3612654580,17110,17110,17110,17110,0
20230614,173200,3612654580,17110,17110,17110,17110,0
20230614,173100,3612654580,17110,17110,17110,17110,0
20230614,173000,3612654580,17110,17110,17110,17110,0
20230614,172900,3612654580,17110,17110,17110,17110,0
20230614,172800,3612654580,17110,17110,17110,17110,0
20230614,172700,3612654580,17110,17110,17110,17110,0
20230614,172600,3612654580,17110,17110,17110,17110,0
20230614,172500,3612654580,17110,17110,17110,17110,0
20230614,172400,3612654580,17110,17110,17110,17110,0
20230614,172300,3612654580,17110,17110,17110,17110,0
20230614,172200,3612654580,17110,17110,17110,17110,0
20230614,172100,3612654580,17110,17110,17110,17110,0
20230614,172000,3612654580,17110,17110,17110,17110,0
20230614,171900,3612654580,17110,17110,17110,17110,0
20230614,171800,3612654580,17110,17110,17110,17110,0
20230614,171700,3612654580,17110,17110,17110,17110,0
20230614,171600,3612654580,17110,17110,17110,17110,0
20230614,171500,3612654580,17110,17110,17110,17110,0
20230614,171400,3612654580,17110,17110,17110,17110,0
20230614,171300,3612654580,17110,17110,17110,17110,0
20230614,171200,3612654580,17110,17110,17110,17110,0
20230614,171100,3612654580,17110,17110,17110,17110,7529
20230614,171000,3612654580,17110,17110,17110,17110,0
20230614,170900,3612654580,17110,17110,17110,17110,0
20230614,170800,3612654580,17110,17110,17110,17110,0
20230614,170700,3612654580,17110,17110,17110,17110,0
20230614,170600,3612654580,17110,17110,17110,17110,0
20230614,170500,3612654580,17110,17110,17110,17110,0
20230614,170400,3612654580,17110,17110,17110,17110,0
20230614,170300,3612654580,17110,17110,17110,17110,0
20230614,170200,3612654580,17110,17110,17110,17110,0
20230614,170100,3612654580,17110,17110,17110,17110,0
20230614,170000,3612654580,17110,17110,17110,17110,0
20230614,165900,3612654580,17110,17110,17110,17110,0
20230614,165800,3612654580,17110,17110,17110,17110,0
20230614,165700,3612654580,17110,17110,17110,17110,0
20230614,165600,3612654580,17110,17110,17110,17110,0
20230614,165500,3612654580,17110,17110,17110,17110,0
20230614,165400,3612654580,17110,17110,17110,17110,0
20230614,165300,3612654580,17110,17110,17110,17110,0
20230614,165200,3612654580,17110,17110,17110,17110,0
20230614,165100,3612654580,17110,17110,17110,17110,0
20230614,165000,3612654580,17110,17110,17110,17110,0
20230614,164900,3612654580,17110,17110,17110,17110,0
20230614,164800,3612654580,17110,17110,17110,17110,0
20230614,164700,3612654580,17110,17110,17110,17110,0
20230614,164600,3612654580,17110,17110,17110,17110,0
20230614,164500,3612654580,17110,17110,17110,17110,0
20230614,164400,3612654580,17110,17110,17110,17110,0
20230614,164300,3612654580,17110,17110,17110,17110,0
20230614,164200,3612654580,17110,17110,17110,17110,0
20230614,164100,3612654580,17110,17110,17110,17110,7529
20230614,164000,3612654580,17110,17110,17110,17110,0
20230614,163900,3612654580,17110,17110,17110,17110,0
20230614,163800,3612654580,17110,17110,17110,17110,0
20230614,163700,3612654580,17110,17110,17110,17110,0
20230614,163600,3612654580,17110,17110,17110,17110,0
20230614,163500,3612654580,17110,17110,17110,17110,0
20230614,163400,3612654580,17110,17110,17110,17110,0
20230614,163300,3612654580,17110,17110,17110,17110,0
20230614,163200,3612654580,17110,17110,17110,17110,0
20230614,163100,3612654580,17110,17110,17110,17110,0
20230614,163000,3612654580,17110,17110,17110,17110,0
20230614,162900,3612654580,17110,17110,17110,17110,0
20230614,162800,3612654580,17110,17110,17110,17110,0
20230614,162700,3612654580,17110,17110,17110,17110,0
20230614,162600,3612654580,17110,17110,17110,17110,0
20230614,162500,3612654580,17110,17110,17110,17110,0
20230614,162400,3612654580,17110,17110,17110,17110,0
20230614,162300,3612654580,17110,17110,17110,17110,0
20230614,162200,3612654580,17110,17110,17110,17110,0
20230614,162100,3612654580,17110,17110,17110,17110,0
20230614,162000,3612654580,17110,17110,17110,17110,0
20230614,161900,3612654580,17110,17110,17110,17110,0
20230614,161800,3612654580,17110,17110,17110,17110,0
20230614,161700,3612654580,17110,17110,17110,17110,0
20230614,161600,3612654580,17110,17110,17110,17110,0
20230614,161500,3612654580,17110,17110,17110,17110,0
20230614,161400,3612654580,17110,17110,17110,17110,0
20230614,161300,3612654580,17110,17110,17110,17110,0
20230614,161200,3612654580,17110,17110,17110,17110,0
20230614,161100,3612654580,17110,17110,17110,17110,7529
20230614,161000,3612654580,17110,17110,17110,17110,0
20230614,160900,3612654580,17110,17110,17110,17110,0
20230614,160800,3612654580,17110,17110,17110,17110,0
20230614,160700,3612654580,17110,17110,17110,17110,0
20230614,160600,3612654580,17110,17110,17110,17110,0
20230614,160500,3612654580,17110,17110,17110,17110,0
20230614,160400,3612654580,17110,17110,17110,17110,0
20230614,160300,3612654580,17110,17110,17110,17110,0
20230614,160200,3612654580,17110,17110,17110,17110,0
20230614,160100,3612654580,17110,17110,17110,17110,0
20230614,160000,3612654580,17110,17110,17110,17110,0
20230614,155900,3612654580,17110,17110,17110,17110,0
20230614,155800,3612654580,17110,17110,17110,17110,0
20230614,155700,3612654580,17110,17110,17110,17110,0
20230614,155600,3612654580,17110,17110,17110,17110,0
20230614,155500,3612654580,17110,17110,17110,17110,0
20230614,155400,3612654580,17110,17110,17110,17110,0
20230614,155300,3612654580,17110,17110,17110,17110,0
20230614,155200,3612654580,17110,17110,17110,17110,0
20230614,155100,3612654580,17110,17110,17110,17110,0
20230614,155000,3612654580,17110,17110,17110,17110,0
20230614,154900,3612654580,17110,17110,17110,17110,0
20230614,154800,3612654580,17110,17110,17110,17110,0
20230614,154700,3612654580,17110,17110,17110,17110,0
20230614,154600,3612654580,17110,17110,17110,17110,0
20230614,154500,3612654580,17110,17110,17110,17110,0
20230614,154400,3612654580,17110,17110,17110,17110,0
20230614,154300,3612654580,17110,17110,17110,17110,0
20230614,154200,3612654580,17110,17110,17110,17110,0
20230614,154100,3612654580,17110,17110,17110,17110,7529
20230614,154000,3612654580,17110,17110,17110,17110,0
20230614,153900,3612654580,17110,17110,17110,17110,0
20230614,153800,3612654580,17110,17110,17110,17110,0
20230614,153700,3612654580,17110,17110,17110,17110,0
20230614,153600,3612654580,17110,17110,17110,17110,0
20230614,153500,3612654580,17110,17110,17110,17110,0
20230614,153400,3612654580,17110,17110,17110,17110,0
20230614,153300,3612654580,17110,17110,17110,17110,0
20230614,153200,3612654580,17110,17110,17110,17110,0
20230614,153100,3612654580,17110,17110,17110,17110,0
20230614,153000,3612654580,17110,17110,17110,17110,7529
20230614,152900,3483833390,17180,17180,17180,17180,0
20230614,152800,3483833390,17180,17180,17180,17180,0
20230614,152700,3483833390,17180,17180,17180,17180,0
20230614,152600,3483833390,17180,17180,17180,17180,0
20230614,152500,3483833390,17180,17180,17180,17180,0
20230614,152400,3483833390,17180,17180,17180,17180,0
20230614,152300,3483833390,17180,17180,17180,17180,0
20230614,152200,3483833390,17180,17180,17180,17180,0
20230614,152100,3483833390,17180,17180,17180,17180,0
20230614,152000,3483833390,17180,17180,17180,17180,0
20230614,151900,3483833390,17180,17200,17200,17180,692
20230614,151800,3471944690,17180,17190,17190,17170,260
20230614,151700,3467476750,17210,17200,17210,17200,120
20230614,151600,3465412430,17200,17220,17220,17200,18
20230614,151500,3465102540,17220,17220,17220,17220,182
20230614,151400,3461968500,17200,17210,17210,17200,247
20230614,151300,3457718660,17220,17220,17230,17220,123
20230614,151200,3455600330,17230,17230,17240,17230,270
20230614,151100,3450948110,17240,17240,17240,17240,14
20230614,151000,3450706750,17250,17260,17260,17230,66
20230614,150900,3449568320,17230,17240,17240,17230,201
20230614,150800,3446104580,17240,17250,17270,17240,903
20230614,150700,3430520220,17250,17250,17260,17250,23
20230614,150600,3430123320,17260,17240,17260,17230,42
20230614,150500,3429398710,17270,17260,17270,17220,104
20230614,150400,3427603600,17260,17270,17270,17260,28
20230614,150300,3427120260,17250,17260,17260,17230,236
20230614,150200,3423049390,17260,17270,17270,17260,84
20230614,150100,3421598730,17210,17230,17280,17210,1687
20230614,150000,3392478210,17220,17240,17240,17180,473
20230614,145900,3384341920,17220,17240,17250,17220,159
20230614,145800,3381601230,17240,17290,17290,17240,55
20230614,145700,3380652480,17290,17280,17290,17250,741
20230614,145600,3367848110,17280,17280,17280,17270,18
20230614,145500,3367537180,17280,17270,17280,17270,42
20230614,145400,3366811550,17280,17260,17280,17250,539
20230614,145300,3357507460,17250,17240,17250,17240,130
20230614,145200,3355266000,17250,17240,17250,17240,16
20230614,145100,3354990150,17240,17210,17240,17210,266
20230614,145000,3350409240,17210,17210,17230,17210,670
20230614,144900,3338877260,17200,17210,17210,17190,1619
20230614,144800,3311014680,17220,17200,17220,17200,611
20230614,144700,3300499360,17210,17210,17210,17200,46
20230614,144600,3299707750,17210,17200,17210,17200,86
20230614,144500,3298227770,17200,17180,17210,17170,33
20230614,144400,3297660430,17190,17170,17190,17160,248
20230614,144300,3293403660,17170,17170,17170,17160,851
20230614,144200,3278792040,17170,17170,17180,17170,517
20230614,144100,3269915140,17170,17160,17170,17140,28
20230614,144000,3269434930,17170,17150,17170,17150,37
20230614,143900,3268799730,17150,17150,17170,17140,158
20230614,143800,3266090140,17160,17140,17170,17130,123
20230614,143700,3263980920,17140,17170,17170,17140,1574
20230614,143600,3236997610,17170,17140,17170,17130,184
20230614,143500,3233842520,17150,17200,17210,17150,943
20230614,143400,3217646130,17210,17210,17210,17170,212
20230614,143300,3214001420,17210,17230,17230,17210,62
20230614,143200,3212933740,17240,17250,17250,17240,41
20230614,143100,3212226570,17220,17250,17250,17220,6
20230614,143000,3212123100,17190,17270,17280,17190,115
20230614,142900,3210142490,17280,17280,17280,17270,95
20230614,142800,3208500930,17280,17280,17290,17210,840
20230614,142700,3194034720,17290,17270,17310,17250,2209
20230614,142600,3155833600,17210,17140,17240,17140,7108
20230614,142500,3033820610,17140,17140,17140,17130,25
20230614,142400,3033392150,17130,17160,17160,17130,769
20230614,142300,3020206250,17160,17160,17160,17150,73
20230614,142200,3018953670,17160,17140,17160,17140,27
20230614,142100,3018490630,17140,17160,17160,17040,725
20230614,142000,3006135190,17170,17170,17190,17010,1352
20230614,141900,2983047490,17170,17150,17180,17150,56
20230614,141800,2982086270,17140,17150,17150,17140,59
20230614,141700,2981074600,17140,17150,17150,17140,48
20230614,141600,2980251570,17150,17150,17150,17140,581
20230614,141500,2970287460,17150,17140,17150,17130,641
20230614,141400,2959298530,17150,17150,17150,17140,47
20230614,141300,2958492530,17150,17100,17150,17070,941
20230614,141200,2942381340,17090,17050,17110,17050,21
20230614,141100,2942023010,17110,17060,17110,17050,550
20230614,141000,2932618200,17070,17030,17070,17030,252
20230614,140900,2928318810,17040,17020,17040,17010,623
20230614,140800,2917721110,17020,17040,17040,17020,158
20230614,140700,2915031860,17070,17020,17070,17020,18
20230614,140600,2914724800,17080,17020,17080,17020,235
20230614,140500,2910723480,17020,17060,17080,17010,1315
20230614,140400,2888351700,17100,17040,17100,17010,2398
20230614,140300,2847528640,17030,17090,17100,17030,305
20230614,140200,2842327050,17090,17060,17090,17050,144
20230614,140100,2839870300,17060,17080,17080,17060,132
20230614,140000,2837615970,17100,17100,17110,17060,157
20230614,135900,2834931200,17100,17050,17100,17040,390
20230614,135800,2828280070,17060,17070,17070,17050,40
20230614,135700,2827597390,17060,17060,17070,17030,170
20230614,135600,2824701910,17060,17040,17070,17030,199
20230614,135500,2821310470,17050,17070,17080,17040,358
20230614,135400,2815202970,17110,17070,17110,17050,588
20230614,135300,2805168370,17050,17070,17070,17050,2741
20230614,135200,2758429380,17060,17120,17120,17060,955
20230614,135100,2742123020,17120,17090,17130,17070,482
20230614,135000,2733887180,17110,17120,17120,17100,1058
20230614,134900,2715785760,17130,17110,17140,17110,294
20230614,134800,2710754500,17130,17130,17130,17110,795
20230614,134700,2697151000,17150,17160,17160,17150,237
20230614,134600,2693084450,17160,17120,17160,17120,267
20230614,134500,2688506560,17130,17130,17130,17110,657
20230614,134400,2677264070,17130,17170,17170,17130,113
20230614,134300,2675327640,17170,17190,17190,17170,23
20230614,134200,2674932290,17200,17190,17200,17180,119
20230614,134100,2672886490,17200,17190,17200,17190,698
20230614,134000,2660887860,17180,17180,17190,17180,22
20230614,133900,2660509730,17190,17130,17190,17120,22
20230614,133800,2660132480,17210,17200,17210,17120,873
20230614,133700,2645148600,17190,17200,17210,17190,56
20230614,133600,2644185110,17200,17210,17210,17190,37
20230614,133500,2643548790,17210,17210,17220,17210,124
20230614,133400,2641414710,17230,17230,17230,17230,0
20230614,133300,2641414710,17230,17200,17240,17140,80
20230614,133200,2640038430,17210,17210,17210,17130,156
20230614,133100,2637358020,17200,17200,17210,17200,17
20230614,133000,2637065500,17190,17140,17190,17140,2949
20230614,132900,2586499930,17140,17140,17140,17110,424
20230614,132800,2579241570,17110,17110,17140,17110,1480
20230614,132700,2553918530,17080,17100,17110,17070,33
20230614,132600,2553354450,17110,17110,17110,17110,4
20230614,132500,2553286010,17060,17070,17070,17060,51
20230614,132400,2552415650,17110,17110,17110,17040,179
20230614,132300,2549363360,17150,17120,17150,17120,62
20230614,132200,2548301800,17120,17100,17120,17030,170
20230614,132100,2545395330,17100,17080,17100,17020,1929
20230614,132000,2512517380,17120,17070,17120,17060,1803
20230614,131900,2481719080,17080,17080,17080,17080,3
20230614,131800,2481667840,17080,17080,17080,17070,93
20230614,131700,2480079800,17090,17090,17090,17050,309
20230614,131600,2474804900,17100,17100,17100,17090,192
20230614,131500,2471522500,17100,17100,17100,17080,335
20230614,131400,2465796860,17100,17120,17120,17100,4036
20230614,131300,2396780290,17110,17130,17150,17100,1682
20230614,131200,2367984250,17130,17160,17170,17130,3417
20230614,131100,2309376270,17170,17180,17180,17170,93
20230614,131000,2307778950,17170,17190,17190,17170,337
20230614,130900,2301992040,17190,17190,17200,17180,300
20230614,130800,2296837480,17200,17200,17210,17200,26
20230614,130700,2296390230,17190,17210,17210,17190,1451
20230614,130600,2271444720,17210,17200,17210,17200,46
20230614,130500,2270653210,17210,17210,17210,17210,6
20230614,130400,2270549950,17210,17210,17210,17200,113
20230614,130300,2268606100,17210,17200,17210,17190,19
20230614,130200,2268279310,17210,17200,17210,17200,111
20230614,130100,2266370010,17200,17190,17200,17190,416
20230614,130000,2259214820,17190,17190,17190,17190,129
20230614,125900,2256997310,17200,17200,17200,17190,210
20230614,125800,2253387330,17190,17190,17190,17190,82
20230614,125700,2251977750,17190,17180,17190,17180,207
20230614,125600,2248421470,17190,17190,17190,17190,6
20230614,125500,2248318330,17190,17200,17200,17180,17
20230614,125400,2248026090,17200,17180,17200,17180,17
20230614,125300,2247733990,17210,17210,17210,17200,114
20230614,125200,2245772550,17170,17180,17200,17170,506
20230614,125100,2237081350,17170,17190,17190,17170,139
20230614,125000,2234694310,17200,17200,17200,17200,7
20230614,124900,2234573910,17160,17170,17190,17160,127
20230614,124800,2232393240,17170,17170,17190,17170,584
20230614,124700,2222365680,17210,17190,17210,17170,1148
20230614,124600,2202643090,17210,17200,17210,17190,1480
20230614,124500,2177200280,17210,17200,17220,17200,129
20230614,124400,2174981440,17240,17210,17240,17210,20
20230614,124300,2174636820,17210,17210,17250,17210,214
20230614,124200,2170949740,17200,17200,17200,17190,401
20230614,124100,2164055690,17200,17200,17200,17200,13
20230614,124000,2163832090,17200,17230,17240,17200,620
20230614,123900,2153163870,17250,17240,17250,17230,723
20230614,123800,2140696380,17250,17260,17260,17240,228
20230614,123700,2136763300,17260,17270,17270,17250,324
20230614,123600,2131174150,17250,17270,17270,17250,69
20230614,123500,2129983700,17270,17250,17270,17250,439
20230614,123400,2122410660,17250,17270,17270,17250,507
20230614,123300,2113664810,17270,17260,17270,17230,715
20230614,123200,2101332220,17260,17270,17270,17260,191
20230614,123100,2098035510,17270,17270,17270,17270,22
20230614,123000,2097655570,17270,17300,17300,17270,980
20230614,122900,2080721480,17320,17290,17320,17290,18
20230614,122800,2080409890,17290,17280,17290,17280,926
20230614,122700,2064408580,17280,17270,17280,17270,36
20230614,122600,2063786650,17280,17280,17280,17280,28
20230614,122500,2063302810,17280,17280,17280,17280,4
20230614,122400,2063233690,17260,17270,17270,17250,16
20230614,122300,2062957580,17280,17240,17280,17240,14
20230614,122200,2062715960,17240,17240,17240,17240,21
20230614,122100,2062353920,17230,17280,17280,17230,293
20230614,122000,2057301730,17280,17280,17280,17280,16
20230614,121900,2057025250,17280,17260,17280,17260,5
20230614,121800,2056938870,17240,17250,17250,17240,16
20230614,121700,2056662960,17280,17220,17280,17220,161
20230614,121600,2053889640,17220,17220,17220,17220,33
20230614,121500,2053321380,17220,17220,17220,17210,40
20230614,121400,2052632740,17220,17220,17220,17220,1
20230614,121300,2052615520,17210,17220,17220,17210,60
20230614,121200,2051582690,17190,17190,17190,17190,16
20230614,121100,2051307650,17190,17190,17190,17190,30
20230614,121000,2050791950,17190,17190,17190,17190,26
20230614,120900,2050345010,17190,17190,17190,17190,77
20230614,120800,2049021380,17200,17200,17200,17200,20
20230614,120700,2048677380,17220,17220,17220,17220,6
20230614,120600,2048574060,17200,17210,17210,17200,242
20230614,120500,2044410880,17200,17200,17200,17200,843
20230614,120400,2029911280,17190,17200,17200,17190,50
20230614,120300,2029051380,17190,17190,17190,17190,588
20230614,120200,2018943660,17190,17190,17190,17190,50
20230614,120100,2018084160,17190,17200,17200,17190,10
20230614,120000,2017912200,17190,17190,17190,17190,33
20230614,115900,2017344930,17200,17200,17200,17200,0
20230614,115800,2017344930,17200,17210,17210,17200,142
20230614,115700,2014902510,17210,17220,17220,17210,364
20230614,115600,2008635340,17220,17220,17220,17220,0
20230614,115500,2008635340,17220,17220,17220,17220,1
20230614,115400,2008618120,17220,17220,17220,17220,16
20230614,115300,2008342600,17220,17220,17220,17220,50
20230614,115200,2007481600,17230,17230,17230,17230,1100
20230614,115100,1988528600,17280,17210,17280,17210,988
20230614,115000,1971506120,17220,17230,17230,17220,26
20230614,114900,1971058300,17230,17230,17230,17230,1
20230614,114800,1971041070,17200,17200,17220,17200,73
20230614,114700,1969784410,17220,17200,17220,17200,277
20230614,114600,1965019990,17210,17200,17210,17200,116
20230614,114500,1963024240,17210,17210,17210,17200,200
20230614,114400,1959583720,17200,17210,17210,17200,149
20230614,114300,1957020620,17210,17210,17210,17210,265
20230614,114200,1952459970,17210,17210,17210,17210,813
20230614,114100,1938468240,17210,17220,17230,17210,449
20230614,114000,1930738530,17230,17230,17240,17230,2175
20230614,113900,1893253280,17230,17240,17240,17230,561
20230614,113800,1883584750,17240,17250,17250,17240,739
20230614,113700,1870841980,17260,17260,17260,17260,7
20230614,113600,1870721160,17260,17260,17260,17250,65
20230614,113500,1869599280,17260,17260,17260,17260,565
20230614,113400,1859847380,17270,17270,17270,17270,50
20230614,113300,1858983880,17270,17260,17270,17260,79
20230614,113200,1857619710,17270,17270,17270,17270,52
20230614,113100,1856721670,17280,17270,17280,17270,1205
20230614,113000,1835908270,17270,17270,17280,17270,609
20230614,112900,1825390830,17270,17270,17270,17270,187
20230614,112800,1822161340,17280,17280,17280,17280,7
20230614,112700,1822040380,17270,17270,17270,17270,116
20230614,112600,1820037060,17270,17270,17270,17270,160
20230614,112500,1817273860,17270,17280,17280,17270,196
20230614,112400,1813888380,17290,17270,17290,17270,542
20230614,112300,1804520100,17270,17280,17280,17270,3617
20230614,112200,1742018560,17280,17280,17280,17280,205
20230614,112100,1738476160,17280,17280,17280,17280,78
20230614,112000,1737128320,17280,17280,17280,17280,99
20230614,111900,1735417600,17280,17290,17300,17280,233
20230614,111800,1731389900,17290,17290,17290,17290,16
20230614,111700,1731113260,17290,17290,17300,17290,113
20230614,111600,1729159460,17300,17300,17300,17290,41
20230614,111500,1728450340,17300,17310,17310,17300,366
20230614,111400,1722118440,17310,17320,17320,17310,125
20230614,111300,1719954260,17320,17320,17320,17320,0
20230614,111200,1719954260,17320,17320,17320,17320,309
20230614,111100,1714602380,17320,17340,17340,17320,220
20230614,111000,1710788890,17340,17320,17340,17320,345
20230614,110900,1704809100,17330,17330,17330,17310,108
20230614,110800,1702938650,17330,17330,17330,17330,62
20230614,110700,1701864190,17320,17320,17320,17320,0
20230614,110600,1701864190,17320,17320,17320,17320,36
20230614,110500,1701240670,17320,17310,17320,17310,1164
20230614,110400,1681082380,17310,17310,17310,17300,290
20230614,110300,1676062490,17300,17300,17300,17300,66
20230614,110200,1674920690,17310,17310,17310,17310,118
20230614,110100,1672878110,17300,17280,17300,17280,268
20230614,110000,1668244610,17280,17280,17290,17280,175
20230614,105900,1665220010,17290,17290,17290,17290,96
20230614,105800,1663560170,17290,17290,17290,17280,1244
20230614,105700,1642053760,17290,17290,17290,17290,96
20230614,105600,1640393920,17300,17310,17320,17300,108
20230614,105500,1638524140,17310,17300,17310,17300,143
20230614,105400,1636049810,17290,17270,17290,17270,408
20230614,105300,1628997060,17280,17280,17280,17280,154
20230614,105200,1626335940,17280,17270,17280,17270,209
20230614,105100,1622726390,17290,17280,17290,17270,76
20230614,105000,1621413070,17270,17270,17270,17270,104
20230614,104900,1619616990,17290,17290,17290,17290,865
20230614,104800,1604661140,17290,17290,17290,17290,16
20230614,104700,1604384500,17290,17300,17300,17290,185
20230614,104600,1601184580,17290,17300,17300,17290,294
20230614,104500,1596098710,17300,17300,17300,17290,67
20230614,104400,1594939770,17300,17290,17300,17290,70
20230614,104300,1593728920,17290,17280,17290,17280,217
20230614,104200,1589977960,17290,17250,17290,17250,116
20230614,104100,1587972960,17250,17250,17250,17250,24
20230614,104000,1587558960,17250,17250,17250,17250,20
20230614,103900,1587213960,17330,17260,17330,17250,109
20230614,103800,1585332440,17340,17260,17340,17260,3
20230614,103700,1585280580,17350,17250,17350,17250,2284
20230614,103600,1545845270,17250,17240,17250,17240,534
20230614,103500,1536637880,17240,17240,17240,17240,1081
20230614,103400,1518001440,17240,17240,17250,17230,1040
20230614,103300,1500071730,17250,17240,17250,17240,87
20230614,103200,1498571540,17240,17240,17240,17240,26
20230614,103100,1498123300,17240,17240,17240,17240,70
20230614,103000,1496916500,17240,17240,17240,17240,494
20230614,102900,1488399940,17250,17260,17260,17250,1055
20230614,102800,1470200690,17250,17250,17250,17250,26
20230614,102700,1469752190,17250,17230,17270,17230,306
20230614,102600,1464477380,17230,17220,17230,17220,112
20230614,102500,1462548520,17230,17200,17230,17200,414
20230614,102400,1455422580,17210,17200,17210,17200,147
20230614,102300,1452894080,17200,17190,17200,17190,777
20230614,102200,1439531920,17190,17190,17190,17190,96
20230614,102100,1437881680,17180,17190,17200,17180,3711
20230614,102000,1374103250,17200,17220,17220,17200,3247
20230614,101900,1318250500,17210,17210,17220,17210,58
20230614,101800,1317252200,17210,17210,17210,17210,371
20230614,101700,1310867290,17250,17250,17250,17250,6
20230614,101600,1310763790,17260,17210,17260,17200,1120
20230614,101500,1291477590,17220,17230,17240,17220,779
20230614,101400,1278061520,17240,17260,17260,17240,327
20230614,101300,1272422940,17260,17260,17260,17260,53
20230614,101200,1271508160,17260,17250,17260,17240,133
20230614,101100,1269213540,17250,17250,17250,17250,794
20230614,101000,1255517040,17250,17250,17250,17250,20
20230614,100900,1255172040,17240,17240,17240,17240,123
20230614,100800,1253051520,17250,17250,17250,17250,100
20230614,100700,1251326520,17240,17240,17240,17240,10
20230614,100600,1251154120,17230,17240,17240,17230,136
20230614,100500,1248810440,17280,17230,17280,17230,73
20230614,100400,1247549150,17280,17280,17280,17230,150
20230614,100300,1244958600,17240,17200,17240,17200,241
20230614,100200,1240806990,17190,17200,17200,17190,16
20230614,100100,1240531850,17240,17200,17240,17190,1685
20230614,100000,1211550510,17180,17200,17200,17180,1040
20230614,095900,1193668530,17210,17210,17220,17200,1056
20230614,095800,1175502710,17210,17250,17250,17200,3161
20230614,095700,1121040720,17270,17250,17270,17250,360
20230614,095600,1114827760,17250,17260,17260,17250,240
20230614,095500,1110687680,17260,17250,17260,17240,273
20230614,095400,1105977840,17240,17250,17250,17240,1051
20230614,095300,1087854770,17250,17260,17260,17240,130
20230614,095200,1085612640,17250,17260,17260,17240,579
20230614,095100,1075624800,17260,17260,17260,17240,928
20230614,095000,1059616820,17260,17260,17260,17260,115
20230614,094900,1057631920,17260,17270,17300,17260,557
20230614,094800,1048009680,17270,17300,17300,17260,514
20230614,094700,1039133080,17300,17310,17310,17300,1043
20230614,094600,1021089170,17310,17360,17360,17310,713
20230614,094500,1008732870,17360,17360,17360,17360,85
20230614,094400,1007257270,17360,17380,17380,17360,684
20230614,094300,995376310,17370,17370,17380,17370,3401
20230614,094200,936294310,17370,17370,17370,17370,160
20230614,094100,933515110,17370,17380,17380,17370,205
20230614,094000,929952830,17380,17400,17400,17380,448
20230614,093900,922162850,17460,17460,17460,17430,1056
20230614,093800,903741730,17460,17460,17460,17450,200
20230614,093700,900249940,17460,17460,17460,17460,120
20230614,093600,898154740,17460,17500,17540,17450,728
20230614,093500,885400510,17450,17450,17460,17450,768
20230614,093400,871993180,17450,17540,17540,17450,736
20230614,093300,859125580,17540,17470,17540,17470,2643
20230614,093200,812851680,17470,17480,17480,17440,862
20230614,093100,797812830,17480,17500,17500,17430,3639
20230614,093000,734307490,17470,17520,17520,17470,496
20230614,092900,725641720,17530,17510,17530,17500,1456
20230614,092800,700153020,17520,17440,17520,17440,3745
20230614,092700,634650120,17460,17440,17470,17440,523
20230614,092600,625519710,17440,17430,17450,17430,662
20230614,092500,613973140,17430,17420,17450,17420,984
20230614,092400,596821230,17420,17400,17430,17400,687
20230614,092300,584858070,17410,17410,17410,17410,586
20230614,092200,574655810,17400,17380,17400,17380,707
20230614,092100,562358350,17380,17380,17390,17380,910
20230614,092000,546534390,17380,17330,17380,17320,747
20230614,091900,533555640,17380,17380,17380,17380,809
20230614,091800,519495220,17390,17290,17390,17290,788
20230614,091700,505812680,17290,17270,17290,17270,700
20230614,091600,493717610,17280,17210,17280,17200,1685
20230614,091500,464683910,17210,17240,17240,17200,3114
20230614,091400,411104950,17230,17270,17270,17230,1744
20230614,091300,381034930,17300,17310,17320,17260,178
20230614,091200,377957500,17340,17300,17340,17230,746
20230614,091100,365053940,17330,17300,17330,17230,1660
20230614,091000,336389400,17390,17290,17400,17290,3283
20230614,090900,279342140,17290,17210,17290,17210,1913
20230614,090800,246359260,17210,17250,17250,17210,482
20230614,090700,238057180,17250,17240,17250,17200,4212
20230614,090600,165576230,17240,17370,17370,17230,2444
20230614,090500,123381150,17380,17360,17380,17280,398
20230614,090400,116486710,17380,17290,17380,17280,388
20230614,090300,109777780,17280,17280,17280,17270,102
20230614,090200,108015930,17270,17300,17320,17260,1696
20230614,090100,78725520,17300,17460,17460,17300,1605
20230614,090000,50832910,17480,17400,17490,17400,2705