KissMeData/033130/min/candle-20230614.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230614,210800,233855615,2170,2170,2170,2170,811
20230614,210700,233855615,2170,2170,2170,2170,0
20230614,210600,233855615,2170,2170,2170,2170,0
20230614,210500,233855615,2170,2170,2170,2170,0
20230614,210400,233855615,2170,2170,2170,2170,0
20230614,210300,233855615,2170,2170,2170,2170,0
20230614,210200,233855615,2170,2170,2170,2170,0
20230614,210100,233855615,2170,2170,2170,2170,0
20230614,210000,233855615,2170,2170,2170,2170,0
20230614,205900,233855615,2170,2170,2170,2170,0
20230614,205800,233855615,2170,2170,2170,2170,0
20230614,205700,233855615,2170,2170,2170,2170,0
20230614,205600,233855615,2170,2170,2170,2170,0
20230614,205500,233855615,2170,2170,2170,2170,0
20230614,205400,233855615,2170,2170,2170,2170,0
20230614,205300,233855615,2170,2170,2170,2170,0
20230614,205200,233855615,2170,2170,2170,2170,0
20230614,205100,233855615,2170,2170,2170,2170,0
20230614,205000,233855615,2170,2170,2170,2170,0
20230614,204900,233855615,2170,2170,2170,2170,0
20230614,204800,233855615,2170,2170,2170,2170,0
20230614,204700,233855615,2170,2170,2170,2170,0
20230614,204600,233855615,2170,2170,2170,2170,0
20230614,204500,233855615,2170,2170,2170,2170,0
20230614,204400,233855615,2170,2170,2170,2170,0
20230614,204300,233855615,2170,2170,2170,2170,0
20230614,204200,233855615,2170,2170,2170,2170,0
20230614,204100,233855615,2170,2170,2170,2170,0
20230614,204000,233855615,2170,2170,2170,2170,0
20230614,203900,233855615,2170,2170,2170,2170,0
20230614,203800,233855615,2170,2170,2170,2170,811
20230614,203700,233855615,2170,2170,2170,2170,0
20230614,203600,233855615,2170,2170,2170,2170,0
20230614,203500,233855615,2170,2170,2170,2170,0
20230614,203400,233855615,2170,2170,2170,2170,0
20230614,203300,233855615,2170,2170,2170,2170,0
20230614,203200,233855615,2170,2170,2170,2170,0
20230614,203100,233855615,2170,2170,2170,2170,0
20230614,203000,233855615,2170,2170,2170,2170,0
20230614,202900,233855615,2170,2170,2170,2170,0
20230614,202800,233855615,2170,2170,2170,2170,0
20230614,202700,233855615,2170,2170,2170,2170,0
20230614,202600,233855615,2170,2170,2170,2170,0
20230614,202500,233855615,2170,2170,2170,2170,0
20230614,202400,233855615,2170,2170,2170,2170,0
20230614,202300,233855615,2170,2170,2170,2170,0
20230614,202200,233855615,2170,2170,2170,2170,0
20230614,202100,233855615,2170,2170,2170,2170,0
20230614,202000,233855615,2170,2170,2170,2170,0
20230614,201900,233855615,2170,2170,2170,2170,0
20230614,201800,233855615,2170,2170,2170,2170,0
20230614,201700,233855615,2170,2170,2170,2170,0
20230614,201600,233855615,2170,2170,2170,2170,0
20230614,201500,233855615,2170,2170,2170,2170,0
20230614,201400,233855615,2170,2170,2170,2170,0
20230614,201300,233855615,2170,2170,2170,2170,0
20230614,201200,233855615,2170,2170,2170,2170,0
20230614,201100,233855615,2170,2170,2170,2170,0
20230614,201000,233855615,2170,2170,2170,2170,0
20230614,200900,233855615,2170,2170,2170,2170,0
20230614,200800,233855615,2170,2170,2170,2170,811
20230614,200700,233855615,2170,2170,2170,2170,0
20230614,200600,233855615,2170,2170,2170,2170,0
20230614,200500,233855615,2170,2170,2170,2170,0
20230614,200400,233855615,2170,2170,2170,2170,0
20230614,200300,233855615,2170,2170,2170,2170,0
20230614,200200,233855615,2170,2170,2170,2170,0
20230614,200100,233855615,2170,2170,2170,2170,0
20230614,200000,233855615,2170,2170,2170,2170,0
20230614,195900,233855615,2170,2170,2170,2170,0
20230614,195800,233855615,2170,2170,2170,2170,0
20230614,195700,233855615,2170,2170,2170,2170,0
20230614,195600,233855615,2170,2170,2170,2170,0
20230614,195500,233855615,2170,2170,2170,2170,0
20230614,195400,233855615,2170,2170,2170,2170,0
20230614,195300,233855615,2170,2170,2170,2170,0
20230614,195200,233855615,2170,2170,2170,2170,0
20230614,195100,233855615,2170,2170,2170,2170,0
20230614,195000,233855615,2170,2170,2170,2170,0
20230614,194900,233855615,2170,2170,2170,2170,0
20230614,194800,233855615,2170,2170,2170,2170,0
20230614,194700,233855615,2170,2170,2170,2170,0
20230614,194600,233855615,2170,2170,2170,2170,0
20230614,194500,233855615,2170,2170,2170,2170,0
20230614,194400,233855615,2170,2170,2170,2170,0
20230614,194300,233855615,2170,2170,2170,2170,0
20230614,194200,233855615,2170,2170,2170,2170,0
20230614,194100,233855615,2170,2170,2170,2170,0
20230614,194000,233855615,2170,2170,2170,2170,0
20230614,193900,233855615,2170,2170,2170,2170,0
20230614,193800,233855615,2170,2170,2170,2170,811
20230614,193700,233855615,2170,2170,2170,2170,0
20230614,193600,233855615,2170,2170,2170,2170,0
20230614,193500,233855615,2170,2170,2170,2170,0
20230614,193400,233855615,2170,2170,2170,2170,0
20230614,193300,233855615,2170,2170,2170,2170,0
20230614,193200,233855615,2170,2170,2170,2170,0
20230614,193100,233855615,2170,2170,2170,2170,0
20230614,193000,233855615,2170,2170,2170,2170,0
20230614,192900,233855615,2170,2170,2170,2170,0
20230614,192800,233855615,2170,2170,2170,2170,0
20230614,192700,233855615,2170,2170,2170,2170,0
20230614,192600,233855615,2170,2170,2170,2170,0
20230614,192500,233855615,2170,2170,2170,2170,0
20230614,192400,233855615,2170,2170,2170,2170,0
20230614,192300,233855615,2170,2170,2170,2170,0
20230614,192200,233855615,2170,2170,2170,2170,0
20230614,192100,233855615,2170,2170,2170,2170,0
20230614,192000,233855615,2170,2170,2170,2170,0
20230614,191900,233855615,2170,2170,2170,2170,0
20230614,191800,233855615,2170,2170,2170,2170,0
20230614,191700,233855615,2170,2170,2170,2170,0
20230614,191600,233855615,2170,2170,2170,2170,0
20230614,191500,233855615,2170,2170,2170,2170,0
20230614,191400,233855615,2170,2170,2170,2170,0
20230614,191300,233855615,2170,2170,2170,2170,0
20230614,191200,233855615,2170,2170,2170,2170,0
20230614,191100,233855615,2170,2170,2170,2170,0
20230614,191000,233855615,2170,2170,2170,2170,0
20230614,190900,233855615,2170,2170,2170,2170,0
20230614,190800,233855615,2170,2170,2170,2170,811
20230614,190700,233855615,2170,2170,2170,2170,0
20230614,190600,233855615,2170,2170,2170,2170,0
20230614,190500,233855615,2170,2170,2170,2170,0
20230614,190400,233855615,2170,2170,2170,2170,0
20230614,190300,233855615,2170,2170,2170,2170,0
20230614,190200,233855615,2170,2170,2170,2170,0
20230614,190100,233855615,2170,2170,2170,2170,0
20230614,190000,233855615,2170,2170,2170,2170,0
20230614,185900,233855615,2170,2170,2170,2170,0
20230614,185800,233855615,2170,2170,2170,2170,0
20230614,185700,233855615,2170,2170,2170,2170,0
20230614,185600,233855615,2170,2170,2170,2170,0
20230614,185500,233855615,2170,2170,2170,2170,0
20230614,185400,233855615,2170,2170,2170,2170,0
20230614,185300,233855615,2170,2170,2170,2170,0
20230614,185200,233855615,2170,2170,2170,2170,0
20230614,185100,233855615,2170,2170,2170,2170,0
20230614,185000,233855615,2170,2170,2170,2170,0
20230614,184900,233855615,2170,2170,2170,2170,0
20230614,184800,233855615,2170,2170,2170,2170,0
20230614,184700,233855615,2170,2170,2170,2170,0
20230614,184600,233855615,2170,2170,2170,2170,0
20230614,184500,233855615,2170,2170,2170,2170,0
20230614,184400,233855615,2170,2170,2170,2170,0
20230614,184300,233855615,2170,2170,2170,2170,0
20230614,184200,233855615,2170,2170,2170,2170,0
20230614,184100,233855615,2170,2170,2170,2170,0
20230614,184000,233855615,2170,2170,2170,2170,0
20230614,183900,233855615,2170,2170,2170,2170,0
20230614,183800,233855615,2170,2170,2170,2170,811
20230614,183700,233855615,2170,2170,2170,2170,0
20230614,183600,233855615,2170,2170,2170,2170,0
20230614,183500,233855615,2170,2170,2170,2170,0
20230614,183400,233855615,2170,2170,2170,2170,0
20230614,183300,233855615,2170,2170,2170,2170,0
20230614,183200,233855615,2170,2170,2170,2170,0
20230614,183100,233855615,2170,2170,2170,2170,0
20230614,183000,233855615,2170,2170,2170,2170,0
20230614,182900,233855615,2170,2170,2170,2170,0
20230614,182800,233855615,2170,2170,2170,2170,0
20230614,182700,233855615,2170,2170,2170,2170,0
20230614,182600,233855615,2170,2170,2170,2170,0
20230614,182500,233855615,2170,2170,2170,2170,0
20230614,182400,233855615,2170,2170,2170,2170,0
20230614,182300,233855615,2170,2170,2170,2170,0
20230614,182200,233855615,2170,2170,2170,2170,0
20230614,182100,233855615,2170,2170,2170,2170,0
20230614,182000,233855615,2170,2170,2170,2170,0
20230614,181900,233855615,2170,2170,2170,2170,0
20230614,181800,233855615,2170,2170,2170,2170,0
20230614,181700,233855615,2170,2170,2170,2170,0
20230614,181600,233855615,2170,2170,2170,2170,0
20230614,181500,233855615,2170,2170,2170,2170,0
20230614,181400,233855615,2170,2170,2170,2170,0
20230614,181300,233855615,2170,2170,2170,2170,0
20230614,181200,233855615,2170,2170,2170,2170,0
20230614,181100,233855615,2170,2170,2170,2170,0
20230614,181000,233855615,2170,2170,2170,2170,0
20230614,180900,233855615,2170,2170,2170,2170,0
20230614,180800,233855615,2170,2170,2170,2170,811
20230614,180700,233855615,2170,2170,2170,2170,0
20230614,180600,233855615,2170,2170,2170,2170,0
20230614,180500,233855615,2170,2170,2170,2170,0
20230614,180400,233855615,2170,2170,2170,2170,0
20230614,180300,233855615,2170,2170,2170,2170,0
20230614,180200,233855615,2170,2170,2170,2170,0
20230614,180100,233855615,2170,2170,2170,2170,0
20230614,180000,233855615,2170,2170,2170,2170,0
20230614,175900,233855615,2170,2170,2170,2170,0
20230614,175800,233855615,2170,2170,2170,2170,0
20230614,175700,233855615,2170,2170,2170,2170,0
20230614,175600,233855615,2170,2170,2170,2170,0
20230614,175500,233855615,2170,2170,2170,2170,0
20230614,175400,233855615,2170,2170,2170,2170,0
20230614,175300,233855615,2170,2170,2170,2170,0
20230614,175200,233855615,2170,2170,2170,2170,0
20230614,175100,233855615,2170,2170,2170,2170,0
20230614,175000,233855615,2170,2170,2170,2170,0
20230614,174900,233855615,2170,2170,2170,2170,0
20230614,174800,233855615,2170,2170,2170,2170,0
20230614,174700,233855615,2170,2170,2170,2170,0
20230614,174600,233855615,2170,2170,2170,2170,0
20230614,174500,233855615,2170,2170,2170,2170,0
20230614,174400,233855615,2170,2170,2170,2170,0
20230614,174300,233855615,2170,2170,2170,2170,0
20230614,174200,233855615,2170,2170,2170,2170,0
20230614,174100,233855615,2170,2170,2170,2170,0
20230614,174000,233855615,2170,2170,2170,2170,0
20230614,173900,233855615,2170,2170,2170,2170,0
20230614,173800,233855615,2170,2170,2170,2170,811
20230614,173700,233855615,2170,2170,2170,2170,0
20230614,173600,233855615,2170,2170,2170,2170,0
20230614,173500,233855615,2170,2170,2170,2170,0
20230614,173400,233855615,2170,2170,2170,2170,0
20230614,173300,233855615,2170,2170,2170,2170,0
20230614,173200,233855615,2170,2170,2170,2170,0
20230614,173100,233855615,2170,2170,2170,2170,0
20230614,173000,233855615,2170,2170,2170,2170,0
20230614,172900,233855615,2170,2170,2170,2170,0
20230614,172800,233855615,2170,2170,2170,2170,0
20230614,172700,233855615,2170,2170,2170,2170,0
20230614,172600,233855615,2170,2170,2170,2170,0
20230614,172500,233855615,2170,2170,2170,2170,0
20230614,172400,233855615,2170,2170,2170,2170,0
20230614,172300,233855615,2170,2170,2170,2170,0
20230614,172200,233855615,2170,2170,2170,2170,0
20230614,172100,233855615,2170,2170,2170,2170,0
20230614,172000,233855615,2170,2170,2170,2170,0
20230614,171900,233855615,2170,2170,2170,2170,0
20230614,171800,233855615,2170,2170,2170,2170,0
20230614,171700,233855615,2170,2170,2170,2170,0
20230614,171600,233855615,2170,2170,2170,2170,0
20230614,171500,233855615,2170,2170,2170,2170,0
20230614,171400,233855615,2170,2170,2170,2170,0
20230614,171300,233855615,2170,2170,2170,2170,0
20230614,171200,233855615,2170,2170,2170,2170,0
20230614,171100,233855615,2170,2170,2170,2170,0
20230614,171000,233855615,2170,2170,2170,2170,0
20230614,170900,233855615,2170,2170,2170,2170,0
20230614,170800,233855615,2170,2170,2170,2170,811
20230614,170700,233855615,2170,2170,2170,2170,0
20230614,170600,233855615,2170,2170,2170,2170,0
20230614,170500,233855615,2170,2170,2170,2170,0
20230614,170400,233855615,2170,2170,2170,2170,0
20230614,170300,233855615,2170,2170,2170,2170,0
20230614,170200,233855615,2170,2170,2170,2170,0
20230614,170100,233855615,2170,2170,2170,2170,0
20230614,170000,233855615,2170,2170,2170,2170,0
20230614,165900,233855615,2170,2170,2170,2170,0
20230614,165800,233855615,2170,2170,2170,2170,0
20230614,165700,233855615,2170,2170,2170,2170,0
20230614,165600,233855615,2170,2170,2170,2170,0
20230614,165500,233855615,2170,2170,2170,2170,0
20230614,165400,233855615,2170,2170,2170,2170,0
20230614,165300,233855615,2170,2170,2170,2170,0
20230614,165200,233855615,2170,2170,2170,2170,0
20230614,165100,233855615,2170,2170,2170,2170,0
20230614,165000,233855615,2170,2170,2170,2170,0
20230614,164900,233855615,2170,2170,2170,2170,0
20230614,164800,233855615,2170,2170,2170,2170,0
20230614,164700,233855615,2170,2170,2170,2170,0
20230614,164600,233855615,2170,2170,2170,2170,0
20230614,164500,233855615,2170,2170,2170,2170,0
20230614,164400,233855615,2170,2170,2170,2170,0
20230614,164300,233855615,2170,2170,2170,2170,0
20230614,164200,233855615,2170,2170,2170,2170,0
20230614,164100,233855615,2170,2170,2170,2170,0
20230614,164000,233855615,2170,2170,2170,2170,0
20230614,163900,233855615,2170,2170,2170,2170,0
20230614,163800,233855615,2170,2170,2170,2170,811
20230614,163700,233855615,2170,2170,2170,2170,0
20230614,163600,233855615,2170,2170,2170,2170,0
20230614,163500,233855615,2170,2170,2170,2170,0
20230614,163400,233855615,2170,2170,2170,2170,0
20230614,163300,233855615,2170,2170,2170,2170,0
20230614,163200,233855615,2170,2170,2170,2170,0
20230614,163100,233855615,2170,2170,2170,2170,0
20230614,163000,233855615,2170,2170,2170,2170,0
20230614,162900,233855615,2170,2170,2170,2170,0
20230614,162800,233855615,2170,2170,2170,2170,0
20230614,162700,233855615,2170,2170,2170,2170,0
20230614,162600,233855615,2170,2170,2170,2170,0
20230614,162500,233855615,2170,2170,2170,2170,0
20230614,162400,233855615,2170,2170,2170,2170,0
20230614,162300,233855615,2170,2170,2170,2170,0
20230614,162200,233855615,2170,2170,2170,2170,0
20230614,162100,233855615,2170,2170,2170,2170,0
20230614,162000,233855615,2170,2170,2170,2170,0
20230614,161900,233855615,2170,2170,2170,2170,0
20230614,161800,233855615,2170,2170,2170,2170,0
20230614,161700,233855615,2170,2170,2170,2170,0
20230614,161600,233855615,2170,2170,2170,2170,0
20230614,161500,233855615,2170,2170,2170,2170,0
20230614,161400,233855615,2170,2170,2170,2170,0
20230614,161300,233855615,2170,2170,2170,2170,0
20230614,161200,233855615,2170,2170,2170,2170,0
20230614,161100,233855615,2170,2170,2170,2170,0
20230614,161000,233855615,2170,2170,2170,2170,0
20230614,160900,233855615,2170,2170,2170,2170,0
20230614,160800,233855615,2170,2170,2170,2170,811
20230614,160700,233855615,2170,2170,2170,2170,0
20230614,160600,233855615,2170,2170,2170,2170,0
20230614,160500,233855615,2170,2170,2170,2170,0
20230614,160400,233855615,2170,2170,2170,2170,0
20230614,160300,233855615,2170,2170,2170,2170,0
20230614,160200,233855615,2170,2170,2170,2170,0
20230614,160100,233855615,2170,2170,2170,2170,0
20230614,160000,233855615,2170,2170,2170,2170,0
20230614,155900,233855615,2170,2170,2170,2170,0
20230614,155800,233855615,2170,2170,2170,2170,0
20230614,155700,233855615,2170,2170,2170,2170,0
20230614,155600,233855615,2170,2170,2170,2170,0
20230614,155500,233855615,2170,2170,2170,2170,0
20230614,155400,233855615,2170,2170,2170,2170,0
20230614,155300,233855615,2170,2170,2170,2170,0
20230614,155200,233855615,2170,2170,2170,2170,0
20230614,155100,233855615,2170,2170,2170,2170,0
20230614,155000,233855615,2170,2170,2170,2170,0
20230614,154900,233855615,2170,2170,2170,2170,0
20230614,154800,233855615,2170,2170,2170,2170,0
20230614,154700,233855615,2170,2170,2170,2170,0
20230614,154600,233855615,2170,2170,2170,2170,0
20230614,154500,233855615,2170,2170,2170,2170,0
20230614,154400,233855615,2170,2170,2170,2170,0
20230614,154300,233855615,2170,2170,2170,2170,0
20230614,154200,233855615,2170,2170,2170,2170,0
20230614,154100,233855615,2170,2170,2170,2170,0
20230614,154000,233855615,2170,2170,2170,2170,0
20230614,153900,233855615,2170,2170,2170,2170,0
20230614,153800,233855615,2170,2170,2170,2170,811
20230614,153700,233855615,2170,2170,2170,2170,0
20230614,153600,233855615,2170,2170,2170,2170,0
20230614,153500,233855615,2170,2170,2170,2170,0
20230614,153400,233855615,2170,2170,2170,2170,0
20230614,153300,233855615,2170,2170,2170,2170,0
20230614,153200,233855615,2170,2170,2170,2170,0
20230614,153100,233855615,2170,2170,2170,2170,0
20230614,153000,233855615,2170,2170,2170,2170,811
20230614,152900,232095745,2170,2170,2170,2170,0
20230614,152800,232095745,2170,2170,2170,2170,0
20230614,152700,232095745,2170,2170,2170,2170,0
20230614,152600,232095745,2170,2170,2170,2170,0
20230614,152500,232095745,2170,2170,2170,2170,0
20230614,152400,232095745,2170,2170,2170,2170,0
20230614,152300,232095745,2170,2170,2170,2170,0
20230614,152200,232095745,2170,2170,2170,2170,0
20230614,152100,232095745,2170,2170,2170,2170,0
20230614,152000,232095745,2170,2170,2170,2170,0
20230614,151900,232095745,2170,2170,2170,2170,0
20230614,151800,232095745,2170,2170,2170,2170,125
20230614,151700,231824495,2170,2170,2170,2170,401
20230614,151600,230954325,2170,2170,2170,2170,0
20230614,151500,230954325,2170,2170,2170,2170,0
20230614,151400,230954325,2170,2165,2170,2165,46
20230614,151300,230854685,2165,2165,2165,2165,0
20230614,151200,230854685,2165,2165,2165,2165,600
20230614,151100,229555685,2170,2170,2170,2170,990
20230614,151000,227407385,2170,2170,2170,2170,974
20230614,150900,225293805,2170,2170,2170,2170,926
20230614,150800,223284385,2170,2170,2170,2170,493
20230614,150700,222214575,2175,2175,2175,2175,1
20230614,150600,222212400,2170,2170,2170,2170,372
20230614,150500,221405160,2170,2170,2170,2165,6177
20230614,150400,208028970,2175,2175,2175,2175,0
20230614,150300,208028970,2175,2175,2175,2175,0
20230614,150200,208028970,2175,2175,2175,2175,0
20230614,150100,208028970,2175,2175,2175,2175,0
20230614,150000,208028970,2175,2175,2175,2175,0
20230614,145900,208028970,2175,2175,2175,2175,0
20230614,145800,208028970,2175,2175,2175,2175,0
20230614,145700,208028970,2175,2175,2175,2175,0
20230614,145600,208028970,2175,2175,2175,2175,0
20230614,145500,208028970,2175,2175,2175,2175,0
20230614,145400,208028970,2175,2175,2175,2175,0
20230614,145300,208028970,2175,2175,2175,2175,0
20230614,145200,208028970,2175,2170,2175,2165,4731
20230614,145100,197784005,2170,2170,2170,2170,4500
20230614,145000,188019005,2175,2175,2175,2175,0
20230614,144900,188019005,2175,2175,2175,2175,0
20230614,144800,188019005,2175,2175,2175,2175,10
20230614,144700,187997255,2175,2175,2175,2175,0
20230614,144600,187997255,2175,2175,2175,2175,0
20230614,144500,187997255,2175,2175,2175,2175,47
20230614,144400,187895030,2175,2175,2175,2175,453
20230614,144300,186909755,2175,2175,2175,2175,0
20230614,144200,186909755,2175,2175,2175,2175,0
20230614,144100,186909755,2175,2175,2175,2175,0
20230614,144000,186909755,2175,2175,2175,2175,0
20230614,143900,186909755,2175,2175,2175,2175,0
20230614,143800,186909755,2175,2175,2175,2175,0
20230614,143700,186909755,2175,2175,2175,2175,20
20230614,143600,186866255,2175,2175,2175,2175,0
20230614,143500,186866255,2175,2175,2175,2175,482
20230614,143400,185817905,2175,2175,2175,2175,1
20230614,143300,185815730,2170,2170,2170,2170,93
20230614,143200,185613920,2170,2170,2170,2170,0
20230614,143100,185613920,2170,2170,2170,2170,0
20230614,143000,185613920,2170,2170,2170,2170,0
20230614,142900,185613920,2170,2170,2170,2170,0
20230614,142800,185613920,2170,2170,2170,2170,321
20230614,142700,184917350,2170,2170,2170,2170,387
20230614,142600,184077560,2170,2170,2170,2170,10
20230614,142500,184055860,2170,2170,2170,2170,20
20230614,142400,184012460,2170,2170,2170,2170,83
20230614,142300,183832350,2170,2170,2170,2170,503
20230614,142200,182740840,2170,2170,2170,2170,937
20230614,142100,180707550,2175,2175,2175,2175,5
20230614,142000,180696675,2175,2175,2175,2175,0
20230614,141900,180696675,2175,2175,2175,2175,0
20230614,141800,180696675,2175,2175,2175,2175,0
20230614,141700,180696675,2175,2175,2175,2175,0
20230614,141600,180696675,2175,2175,2175,2170,34
20230614,141500,180622745,2175,2175,2175,2175,0
20230614,141400,180622745,2175,2175,2175,2175,0
20230614,141300,180622745,2175,2175,2175,2175,0
20230614,141200,180622745,2175,2175,2175,2175,200
20230614,141100,180187745,2175,2175,2175,2175,200
20230614,141000,179752745,2175,2175,2175,2175,2
20230614,140900,179748395,2170,2170,2170,2170,0
20230614,140800,179748395,2170,2175,2175,2170,61
20230614,140700,179616020,2180,2175,2180,2175,4
20230614,140600,179607315,2175,2170,2180,2170,2982
20230614,140500,173136360,2175,2175,2175,2175,20
20230614,140400,173092860,2170,2170,2170,2170,67
20230614,140300,172947470,2170,2170,2170,2170,1013
20230614,140200,170749260,2170,2175,2175,2170,254
20230614,140100,170197830,2175,2175,2175,2175,0
20230614,140000,170197830,2175,2175,2175,2175,0
20230614,135900,170197830,2175,2175,2175,2175,515
20230614,135800,169077705,2175,2175,2175,2175,410
20230614,135700,168185955,2175,2175,2175,2175,1769
20230614,135600,164338380,2180,2180,2180,2180,0
20230614,135500,164338380,2180,2180,2180,2180,0
20230614,135400,164338380,2180,2180,2180,2180,0
20230614,135300,164338380,2180,2180,2180,2180,0
20230614,135200,164338380,2180,2175,2180,2175,236
20230614,135100,163825030,2180,2180,2180,2180,5
20230614,135000,163814130,2175,2175,2175,2175,939
20230614,134900,161771805,2180,2180,2180,2180,1
20230614,134800,161769625,2180,2180,2180,2180,2551
20230614,134700,156208445,2180,2180,2180,2180,3136
20230614,134600,149371965,2185,2185,2185,2185,2000
20230614,134500,145001965,2180,2180,2180,2180,0
20230614,134400,145001965,2180,2180,2180,2180,300
20230614,134300,144347965,2180,2180,2180,2180,500
20230614,134200,143257965,2185,2185,2185,2185,0
20230614,134100,143257965,2185,2185,2185,2185,0
20230614,134000,143257965,2185,2185,2185,2185,0
20230614,133900,143257965,2185,2185,2185,2185,0
20230614,133800,143257965,2185,2185,2185,2185,0
20230614,133700,143257965,2185,2185,2185,2185,0
20230614,133600,143257965,2185,2185,2185,2185,723
20230614,133500,141678210,2185,2185,2185,2185,0
20230614,133400,141678210,2185,2185,2185,2185,0
20230614,133300,141678210,2185,2185,2185,2185,277
20230614,133200,141072965,2185,2185,2185,2185,0
20230614,133100,141072965,2185,2185,2185,2185,0
20230614,133000,141072965,2185,2185,2185,2185,1
20230614,132900,141070780,2180,2180,2180,2180,0
20230614,132800,141070780,2180,2180,2180,2180,0
20230614,132700,141070780,2180,2180,2180,2180,0
20230614,132600,141070780,2180,2180,2180,2180,0
20230614,132500,141070780,2180,2180,2180,2180,0
20230614,132400,141070780,2180,2180,2180,2180,220
20230614,132300,140591180,2180,2180,2180,2180,0
20230614,132200,140591180,2180,2180,2180,2180,0
20230614,132100,140591180,2180,2180,2180,2180,0
20230614,132000,140591180,2180,2180,2180,2180,2361
20230614,131900,135444200,2185,2185,2185,2185,0
20230614,131800,135444200,2185,2185,2185,2185,1000
20230614,131700,133259200,2185,2185,2185,2185,1431
20230614,131600,130132465,2185,2185,2185,2185,1
20230614,131500,130130280,2180,2180,2180,2180,0
20230614,131400,130130280,2180,2185,2185,2180,540
20230614,131300,128951580,2180,2180,2180,2180,0
20230614,131200,128951580,2180,2180,2180,2180,1555
20230614,131100,125561680,2185,2185,2185,2185,0
20230614,131000,125561680,2185,2185,2185,2185,0
20230614,130900,125561680,2185,2185,2185,2185,0
20230614,130800,125561680,2185,2185,2185,2185,0
20230614,130700,125561680,2185,2185,2185,2185,50
20230614,130600,125452430,2190,2190,2190,2190,0
20230614,130500,125452430,2190,2190,2190,2190,0
20230614,130400,125452430,2190,2190,2190,2190,0
20230614,130300,125452430,2190,2190,2190,2190,0
20230614,130200,125452430,2190,2190,2190,2190,0
20230614,130100,125452430,2190,2190,2190,2190,0
20230614,130000,125452430,2190,2190,2190,2190,0
20230614,125900,125452430,2190,2190,2190,2190,0
20230614,125800,125452430,2190,2190,2190,2190,1
20230614,125700,125450240,2180,2180,2180,2180,0
20230614,125600,125450240,2180,2180,2180,2180,0
20230614,125500,125450240,2180,2180,2180,2180,0
20230614,125400,125450240,2180,2180,2180,2180,1282
20230614,125300,122655480,2180,2180,2180,2180,0
20230614,125200,122655480,2180,2180,2180,2180,0
20230614,125100,122655480,2180,2180,2180,2180,0
20230614,125000,122655480,2180,2180,2180,2180,1
20230614,124900,122653300,2190,2185,2190,2185,1055
20230614,124800,120342875,2185,2185,2185,2185,1742
20230614,124700,116536605,2190,2190,2190,2190,0
20230614,124600,116536605,2190,2190,2190,2190,0
20230614,124500,116536605,2190,2190,2190,2190,0
20230614,124400,116536605,2190,2190,2190,2190,0
20230614,124300,116536605,2190,2190,2190,2190,0
20230614,124200,116536605,2190,2190,2190,2190,0
20230614,124100,116536605,2190,2190,2190,2190,0
20230614,124000,116536605,2190,2190,2190,2190,0
20230614,123900,116536605,2190,2190,2190,2190,0
20230614,123800,116536605,2190,2190,2190,2190,0
20230614,123700,116536605,2190,2190,2190,2190,0
20230614,123600,116536605,2190,2195,2195,2190,7
20230614,123500,116521260,2185,2190,2190,2185,64
20230614,123400,116381135,2180,2180,2180,2180,0
20230614,123300,116381135,2180,2180,2180,2180,0
20230614,123200,116381135,2180,2180,2180,2180,0
20230614,123100,116381135,2180,2180,2180,2180,0
20230614,123000,116381135,2180,2180,2180,2180,0
20230614,122900,116381135,2180,2180,2180,2180,740
20230614,122800,114767935,2185,2185,2185,2185,0
20230614,122700,114767935,2185,2185,2185,2185,4160
20230614,122600,105678335,2190,2190,2190,2190,0
20230614,122500,105678335,2190,2190,2190,2190,0
20230614,122400,105678335,2190,2190,2190,2190,0
20230614,122300,105678335,2190,2190,2190,2190,2000
20230614,122200,101298335,2190,2190,2190,2190,0
20230614,122100,101298335,2190,2190,2190,2190,0
20230614,122000,101298335,2190,2190,2190,2190,1925
20230614,121900,97082585,2195,2195,2195,2195,0
20230614,121800,97082585,2195,2195,2195,2195,100
20230614,121700,96863085,2195,2195,2195,2195,0
20230614,121600,96863085,2195,2195,2195,2195,100
20230614,121500,96643585,2190,2190,2190,2190,455
20230614,121400,95647135,2195,2195,2195,2195,100
20230614,121300,95427635,2195,2195,2195,2195,0
20230614,121200,95427635,2195,2190,2195,2190,102
20230614,121100,95203755,2190,2190,2190,2190,0
20230614,121000,95203755,2190,2190,2190,2190,3195
20230614,120900,88206705,2190,2190,2190,2190,0
20230614,120800,88206705,2190,2190,2190,2190,0
20230614,120700,88206705,2190,2190,2190,2190,0
20230614,120600,88206705,2190,2190,2190,2190,0
20230614,120500,88206705,2190,2190,2190,2190,0
20230614,120400,88206705,2190,2190,2190,2190,0
20230614,120300,88206705,2190,2190,2190,2190,100
20230614,120200,87987705,2190,2190,2190,2190,0
20230614,120100,87987705,2190,2190,2190,2190,200
20230614,120000,87549705,2190,2190,2190,2190,0
20230614,115900,87549705,2190,2190,2190,2190,0
20230614,115800,87549705,2190,2190,2190,2190,0
20230614,115700,87549705,2190,2190,2190,2190,310
20230614,115600,86870805,2190,2190,2190,2190,14
20230614,115500,86840145,2190,2190,2190,2190,0
20230614,115400,86840145,2190,2190,2190,2190,0
20230614,115300,86840145,2190,2190,2190,2190,0
20230614,115200,86840145,2190,2190,2190,2190,0
20230614,115100,86840145,2190,2190,2190,2190,0
20230614,115000,86840145,2190,2190,2190,2190,100
20230614,114900,86621145,2195,2195,2195,2195,150
20230614,114800,86291895,2190,2190,2190,2190,0
20230614,114700,86291895,2190,2190,2190,2190,0
20230614,114600,86291895,2190,2190,2190,2190,0
20230614,114500,86291895,2190,2190,2190,2190,0
20230614,114400,86291895,2190,2190,2190,2190,710
20230614,114300,84736995,2190,2190,2190,2190,1230
20230614,114200,82043295,2190,2195,2195,2190,2112
20230614,114100,77407460,2195,2195,2195,2195,200
20230614,114000,76968460,2195,2195,2195,2195,0
20230614,113900,76968460,2195,2195,2195,2195,0
20230614,113800,76968460,2195,2195,2195,2195,0
20230614,113700,76968460,2195,2195,2195,2195,3
20230614,113600,76961875,2195,2195,2195,2195,0
20230614,113500,76961875,2195,2195,2195,2195,0
20230614,113400,76961875,2195,2195,2195,2195,232
20230614,113300,76452635,2195,2195,2195,2195,0
20230614,113200,76452635,2195,2195,2195,2195,0
20230614,113100,76452635,2195,2195,2195,2195,0
20230614,113000,76452635,2195,2195,2195,2195,0
20230614,112900,76452635,2195,2195,2195,2195,0
20230614,112800,76452635,2195,2195,2195,2195,30
20230614,112700,76386785,2195,2195,2195,2195,1786
20230614,112600,72466515,2195,2195,2195,2195,0
20230614,112500,72466515,2195,2195,2195,2195,0
20230614,112400,72466515,2195,2195,2195,2195,0
20230614,112300,72466515,2195,2195,2195,2195,0
20230614,112200,72466515,2195,2195,2195,2195,120
20230614,112100,72203115,2195,2195,2195,2195,100
20230614,112000,71983615,2195,2195,2195,2195,0
20230614,111900,71983615,2195,2195,2195,2195,7
20230614,111800,71968250,2195,2195,2195,2195,0
20230614,111700,71968250,2195,2195,2195,2195,1
20230614,111600,71966055,2200,2200,2200,2200,0
20230614,111500,71966055,2200,2200,2200,2200,4
20230614,111400,71957255,2200,2200,2200,2200,0
20230614,111300,71957255,2200,2200,2200,2200,1
20230614,111200,71955055,2200,2200,2200,2200,200
20230614,111100,71515055,2205,2205,2205,2205,0
20230614,111000,71515055,2205,2205,2205,2205,0
20230614,110900,71515055,2205,2205,2205,2205,0
20230614,110800,71515055,2205,2205,2205,2205,0
20230614,110700,71515055,2205,2205,2205,2205,1000
20230614,110600,69310055,2205,2205,2205,2205,0
20230614,110500,69310055,2205,2205,2205,2205,0
20230614,110400,69310055,2205,2205,2205,2205,0
20230614,110300,69310055,2205,2205,2205,2205,0
20230614,110200,69310055,2205,2205,2205,2205,0
20230614,110100,69310055,2205,2205,2205,2205,5
20230614,110000,69299030,2200,2200,2200,2200,0
20230614,105900,69299030,2200,2200,2200,2200,100
20230614,105800,69079030,2205,2205,2205,2205,0
20230614,105700,69079030,2205,2205,2205,2205,0
20230614,105600,69079030,2205,2205,2205,2205,0
20230614,105500,69079030,2205,2205,2205,2205,0
20230614,105400,69079030,2205,2205,2205,2205,1
20230614,105300,69076825,2195,2195,2195,2195,0
20230614,105200,69076825,2195,2195,2195,2195,27
20230614,105100,69017560,2200,2200,2200,2200,0
20230614,105000,69017560,2200,2200,2200,2200,29
20230614,104900,68953760,2200,2200,2200,2200,30
20230614,104800,68887760,2205,2205,2205,2205,0
20230614,104700,68887760,2205,2205,2205,2205,0
20230614,104600,68887760,2205,2205,2205,2205,0
20230614,104500,68887760,2205,2205,2205,2205,0
20230614,104400,68887760,2205,2205,2205,2205,1
20230614,104300,68885555,2195,2195,2195,2195,0
20230614,104200,68885555,2195,2195,2195,2195,0
20230614,104100,68885555,2195,2195,2195,2195,0
20230614,104000,68885555,2195,2195,2195,2195,0
20230614,103900,68885555,2195,2195,2195,2195,454
20230614,103800,67889025,2200,2200,2200,2200,0
20230614,103700,67889025,2200,2200,2200,2200,0
20230614,103600,67889025,2200,2200,2200,2200,0
20230614,103500,67889025,2200,2200,2200,2200,0
20230614,103400,67889025,2200,2200,2200,2200,0
20230614,103300,67889025,2200,2200,2200,2200,202
20230614,103200,67444625,2205,2205,2205,2205,0
20230614,103100,67444625,2205,2205,2205,2205,0
20230614,103000,67444625,2205,2205,2205,2205,0
20230614,102900,67444625,2205,2205,2205,2205,0
20230614,102800,67444625,2205,2205,2205,2205,4
20230614,102700,67435805,2205,2205,2205,2205,0
20230614,102600,67435805,2205,2205,2205,2205,0
20230614,102500,67435805,2205,2205,2205,2205,2
20230614,102400,67431395,2195,2195,2195,2195,0
20230614,102300,67431395,2195,2195,2195,2195,0
20230614,102200,67431395,2195,2195,2195,2195,0
20230614,102100,67431395,2195,2195,2195,2195,0
20230614,102000,67431395,2195,2195,2195,2195,0
20230614,101900,67431395,2195,2200,2200,2195,681
20230614,101800,65934450,2200,2200,2200,2200,0
20230614,101700,65934450,2200,2200,2200,2200,1
20230614,101600,65932250,2205,2205,2205,2205,0
20230614,101500,65932250,2205,2205,2205,2205,0
20230614,101400,65932250,2205,2205,2205,2205,9
20230614,101300,65912405,2200,2200,2200,2200,0
20230614,101200,65912405,2200,2200,2200,2200,3325
20230614,101100,58597405,2200,2200,2200,2200,0
20230614,101000,58597405,2200,2200,2200,2200,0
20230614,100900,58597405,2200,2200,2200,2200,0
20230614,100800,58597405,2200,2200,2200,2200,0
20230614,100700,58597405,2200,2200,2200,2200,0
20230614,100600,58597405,2200,2200,2200,2200,0
20230614,100500,58597405,2200,2200,2200,2200,0
20230614,100400,58597405,2200,2200,2200,2200,0
20230614,100300,58597405,2200,2200,2200,2200,10
20230614,100200,58575405,2200,2200,2200,2200,100
20230614,100100,58355405,2195,2195,2195,2195,0
20230614,100000,58355405,2195,2195,2195,2195,1291
20230614,095900,55521660,2195,2195,2195,2195,0
20230614,095800,55521660,2195,2195,2195,2195,0
20230614,095700,55521660,2195,2195,2195,2195,0
20230614,095600,55521660,2195,2195,2195,2195,0
20230614,095500,55521660,2195,2195,2195,2195,0
20230614,095400,55521660,2195,2195,2195,2195,0
20230614,095300,55521660,2195,2195,2195,2195,0
20230614,095200,55521660,2195,2195,2195,2195,0
20230614,095100,55521660,2195,2195,2195,2195,1544
20230614,095000,52132580,2195,2195,2195,2195,0
20230614,094900,52132580,2195,2195,2195,2195,33
20230614,094800,52060145,2200,2200,2200,2200,4764
20230614,094700,41579345,2200,2200,2200,2200,0
20230614,094600,41579345,2200,2200,2200,2200,4117
20230614,094500,32521945,2200,2200,2200,2200,0
20230614,094400,32521945,2200,2200,2200,2200,1000
20230614,094300,30321945,2205,2205,2205,2205,1
20230614,094200,30319740,2200,2200,2200,2200,0
20230614,094100,30319740,2200,2200,2200,2200,6779
20230614,094000,15405940,2205,2205,2205,2205,0
20230614,093900,15405940,2205,2205,2205,2205,0
20230614,093800,15405940,2205,2205,2205,2205,0
20230614,093700,15405940,2205,2205,2205,2205,0
20230614,093600,15405940,2205,2205,2205,2205,31
20230614,093500,15337585,2205,2205,2205,2205,165
20230614,093400,14973760,2205,2210,2210,2205,53
20230614,093300,14856645,2205,2205,2205,2205,2
20230614,093200,14852235,2200,2200,2200,2200,0
20230614,093100,14852235,2200,2205,2205,2200,500
20230614,093000,13750555,2205,2205,2205,2205,0
20230614,092900,13750555,2205,2205,2205,2205,0
20230614,092800,13750555,2205,2205,2205,2205,100
20230614,092700,13530055,2205,2205,2205,2205,0
20230614,092600,13530055,2205,2205,2205,2205,0
20230614,092500,13530055,2205,2205,2205,2205,6
20230614,092400,13516825,2205,2205,2205,2205,0
20230614,092300,13516825,2205,2205,2205,2205,1
20230614,092200,13514620,2205,2205,2205,2205,0
20230614,092100,13514620,2205,2205,2205,2205,0
20230614,092000,13514620,2205,2205,2205,2205,1
20230614,091900,13512415,2205,2205,2205,2205,0
20230614,091800,13512415,2205,2205,2205,2205,0
20230614,091700,13512415,2205,2205,2205,2205,4
20230614,091600,13503595,2205,2205,2205,2205,0
20230614,091500,13503595,2205,2205,2205,2205,100
20230614,091400,13283095,2200,2200,2200,2200,0
20230614,091300,13283095,2200,2205,2205,2200,1818
20230614,091200,9278245,2215,2215,2215,2215,0
20230614,091100,9278245,2215,2215,2215,2215,0
20230614,091000,9278245,2215,2215,2215,2215,40
20230614,090900,9189645,2200,2215,2215,2200,33
20230614,090800,9116700,2215,2215,2215,2215,180
20230614,090700,8718000,2215,2215,2215,2215,0
20230614,090600,8718000,2215,2215,2215,2215,0
20230614,090500,8718000,2215,2215,2215,2215,0
20230614,090400,8718000,2215,2215,2215,2215,0
20230614,090300,8718000,2215,2200,2215,2200,223
20230614,090200,8226520,2215,2215,2215,2215,0
20230614,090100,8226520,2215,2215,2215,2215,102
20230614,090000,8000590,2215,2200,2215,2200,3634