KissMeData/033250/min/candle-20230614.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230614,215900,217082744,1036,1036,1036,1036,5465
20230614,215800,217082744,1036,1036,1036,1036,0
20230614,215700,217082744,1036,1036,1036,1036,0
20230614,215600,217082744,1036,1036,1036,1036,0
20230614,215500,217082744,1036,1036,1036,1036,0
20230614,215400,217082744,1036,1036,1036,1036,0
20230614,215300,217082744,1036,1036,1036,1036,0
20230614,215200,217082744,1036,1036,1036,1036,0
20230614,215100,217082744,1036,1036,1036,1036,0
20230614,215000,217082744,1036,1036,1036,1036,0
20230614,214900,217082744,1036,1036,1036,1036,0
20230614,214800,217082744,1036,1036,1036,1036,0
20230614,214700,217082744,1036,1036,1036,1036,0
20230614,214600,217082744,1036,1036,1036,1036,0
20230614,214500,217082744,1036,1036,1036,1036,0
20230614,214400,217082744,1036,1036,1036,1036,0
20230614,214300,217082744,1036,1036,1036,1036,0
20230614,214200,217082744,1036,1036,1036,1036,0
20230614,214100,217082744,1036,1036,1036,1036,0
20230614,214000,217082744,1036,1036,1036,1036,0
20230614,213900,217082744,1036,1036,1036,1036,0
20230614,213800,217082744,1036,1036,1036,1036,0
20230614,213700,217082744,1036,1036,1036,1036,0
20230614,213600,217082744,1036,1036,1036,1036,0
20230614,213500,217082744,1036,1036,1036,1036,0
20230614,213400,217082744,1036,1036,1036,1036,0
20230614,213300,217082744,1036,1036,1036,1036,0
20230614,213200,217082744,1036,1036,1036,1036,0
20230614,213100,217082744,1036,1036,1036,1036,0
20230614,213000,217082744,1036,1036,1036,1036,0
20230614,212900,217082744,1036,1036,1036,1036,5465
20230614,212800,217082744,1036,1036,1036,1036,0
20230614,212700,217082744,1036,1036,1036,1036,0
20230614,212600,217082744,1036,1036,1036,1036,0
20230614,212500,217082744,1036,1036,1036,1036,0
20230614,212400,217082744,1036,1036,1036,1036,0
20230614,212300,217082744,1036,1036,1036,1036,0
20230614,212200,217082744,1036,1036,1036,1036,0
20230614,212100,217082744,1036,1036,1036,1036,0
20230614,212000,217082744,1036,1036,1036,1036,0
20230614,211900,217082744,1036,1036,1036,1036,0
20230614,211800,217082744,1036,1036,1036,1036,0
20230614,211700,217082744,1036,1036,1036,1036,0
20230614,211600,217082744,1036,1036,1036,1036,0
20230614,211500,217082744,1036,1036,1036,1036,0
20230614,211400,217082744,1036,1036,1036,1036,0
20230614,211300,217082744,1036,1036,1036,1036,0
20230614,211200,217082744,1036,1036,1036,1036,0
20230614,211100,217082744,1036,1036,1036,1036,0
20230614,211000,217082744,1036,1036,1036,1036,0
20230614,210900,217082744,1036,1036,1036,1036,0
20230614,210800,217082744,1036,1036,1036,1036,0
20230614,210700,217082744,1036,1036,1036,1036,0
20230614,210600,217082744,1036,1036,1036,1036,0
20230614,210500,217082744,1036,1036,1036,1036,0
20230614,210400,217082744,1036,1036,1036,1036,0
20230614,210300,217082744,1036,1036,1036,1036,0
20230614,210200,217082744,1036,1036,1036,1036,0
20230614,210100,217082744,1036,1036,1036,1036,0
20230614,210000,217082744,1036,1036,1036,1036,0
20230614,205900,217082744,1036,1036,1036,1036,5465
20230614,205800,217082744,1036,1036,1036,1036,0
20230614,205700,217082744,1036,1036,1036,1036,0
20230614,205600,217082744,1036,1036,1036,1036,0
20230614,205500,217082744,1036,1036,1036,1036,0
20230614,205400,217082744,1036,1036,1036,1036,0
20230614,205300,217082744,1036,1036,1036,1036,0
20230614,205200,217082744,1036,1036,1036,1036,0
20230614,205100,217082744,1036,1036,1036,1036,0
20230614,205000,217082744,1036,1036,1036,1036,0
20230614,204900,217082744,1036,1036,1036,1036,0
20230614,204800,217082744,1036,1036,1036,1036,0
20230614,204700,217082744,1036,1036,1036,1036,0
20230614,204600,217082744,1036,1036,1036,1036,0
20230614,204500,217082744,1036,1036,1036,1036,0
20230614,204400,217082744,1036,1036,1036,1036,0
20230614,204300,217082744,1036,1036,1036,1036,0
20230614,204200,217082744,1036,1036,1036,1036,0
20230614,204100,217082744,1036,1036,1036,1036,0
20230614,204000,217082744,1036,1036,1036,1036,0
20230614,203900,217082744,1036,1036,1036,1036,0
20230614,203800,217082744,1036,1036,1036,1036,0
20230614,203700,217082744,1036,1036,1036,1036,0
20230614,203600,217082744,1036,1036,1036,1036,0
20230614,203500,217082744,1036,1036,1036,1036,0
20230614,203400,217082744,1036,1036,1036,1036,0
20230614,203300,217082744,1036,1036,1036,1036,0
20230614,203200,217082744,1036,1036,1036,1036,0
20230614,203100,217082744,1036,1036,1036,1036,0
20230614,203000,217082744,1036,1036,1036,1036,0
20230614,202900,217082744,1036,1036,1036,1036,5465
20230614,202800,217082744,1036,1036,1036,1036,0
20230614,202700,217082744,1036,1036,1036,1036,0
20230614,202600,217082744,1036,1036,1036,1036,0
20230614,202500,217082744,1036,1036,1036,1036,0
20230614,202400,217082744,1036,1036,1036,1036,0
20230614,202300,217082744,1036,1036,1036,1036,0
20230614,202200,217082744,1036,1036,1036,1036,0
20230614,202100,217082744,1036,1036,1036,1036,0
20230614,202000,217082744,1036,1036,1036,1036,0
20230614,201900,217082744,1036,1036,1036,1036,0
20230614,201800,217082744,1036,1036,1036,1036,0
20230614,201700,217082744,1036,1036,1036,1036,0
20230614,201600,217082744,1036,1036,1036,1036,0
20230614,201500,217082744,1036,1036,1036,1036,0
20230614,201400,217082744,1036,1036,1036,1036,0
20230614,201300,217082744,1036,1036,1036,1036,0
20230614,201200,217082744,1036,1036,1036,1036,0
20230614,201100,217082744,1036,1036,1036,1036,0
20230614,201000,217082744,1036,1036,1036,1036,0
20230614,200900,217082744,1036,1036,1036,1036,0
20230614,200800,217082744,1036,1036,1036,1036,0
20230614,200700,217082744,1036,1036,1036,1036,0
20230614,200600,217082744,1036,1036,1036,1036,0
20230614,200500,217082744,1036,1036,1036,1036,0
20230614,200400,217082744,1036,1036,1036,1036,0
20230614,200300,217082744,1036,1036,1036,1036,0
20230614,200200,217082744,1036,1036,1036,1036,0
20230614,200100,217082744,1036,1036,1036,1036,0
20230614,200000,217082744,1036,1036,1036,1036,0
20230614,195900,217082744,1036,1036,1036,1036,5465
20230614,195800,217082744,1036,1036,1036,1036,0
20230614,195700,217082744,1036,1036,1036,1036,0
20230614,195600,217082744,1036,1036,1036,1036,0
20230614,195500,217082744,1036,1036,1036,1036,0
20230614,195400,217082744,1036,1036,1036,1036,0
20230614,195300,217082744,1036,1036,1036,1036,0
20230614,195200,217082744,1036,1036,1036,1036,0
20230614,195100,217082744,1036,1036,1036,1036,0
20230614,195000,217082744,1036,1036,1036,1036,0
20230614,194900,217082744,1036,1036,1036,1036,0
20230614,194800,217082744,1036,1036,1036,1036,0
20230614,194700,217082744,1036,1036,1036,1036,0
20230614,194600,217082744,1036,1036,1036,1036,0
20230614,194500,217082744,1036,1036,1036,1036,0
20230614,194400,217082744,1036,1036,1036,1036,0
20230614,194300,217082744,1036,1036,1036,1036,0
20230614,194200,217082744,1036,1036,1036,1036,0
20230614,194100,217082744,1036,1036,1036,1036,0
20230614,194000,217082744,1036,1036,1036,1036,0
20230614,193900,217082744,1036,1036,1036,1036,0
20230614,193800,217082744,1036,1036,1036,1036,0
20230614,193700,217082744,1036,1036,1036,1036,0
20230614,193600,217082744,1036,1036,1036,1036,0
20230614,193500,217082744,1036,1036,1036,1036,0
20230614,193400,217082744,1036,1036,1036,1036,0
20230614,193300,217082744,1036,1036,1036,1036,0
20230614,193200,217082744,1036,1036,1036,1036,0
20230614,193100,217082744,1036,1036,1036,1036,0
20230614,193000,217082744,1036,1036,1036,1036,0
20230614,192900,217082744,1036,1036,1036,1036,5465
20230614,192800,217082744,1036,1036,1036,1036,0
20230614,192700,217082744,1036,1036,1036,1036,0
20230614,192600,217082744,1036,1036,1036,1036,0
20230614,192500,217082744,1036,1036,1036,1036,0
20230614,192400,217082744,1036,1036,1036,1036,0
20230614,192300,217082744,1036,1036,1036,1036,0
20230614,192200,217082744,1036,1036,1036,1036,0
20230614,192100,217082744,1036,1036,1036,1036,0
20230614,192000,217082744,1036,1036,1036,1036,0
20230614,191900,217082744,1036,1036,1036,1036,0
20230614,191800,217082744,1036,1036,1036,1036,0
20230614,191700,217082744,1036,1036,1036,1036,0
20230614,191600,217082744,1036,1036,1036,1036,0
20230614,191500,217082744,1036,1036,1036,1036,0
20230614,191400,217082744,1036,1036,1036,1036,0
20230614,191300,217082744,1036,1036,1036,1036,0
20230614,191200,217082744,1036,1036,1036,1036,0
20230614,191100,217082744,1036,1036,1036,1036,0
20230614,191000,217082744,1036,1036,1036,1036,0
20230614,190900,217082744,1036,1036,1036,1036,0
20230614,190800,217082744,1036,1036,1036,1036,0
20230614,190700,217082744,1036,1036,1036,1036,0
20230614,190600,217082744,1036,1036,1036,1036,0
20230614,190500,217082744,1036,1036,1036,1036,0
20230614,190400,217082744,1036,1036,1036,1036,0
20230614,190300,217082744,1036,1036,1036,1036,0
20230614,190200,217082744,1036,1036,1036,1036,0
20230614,190100,217082744,1036,1036,1036,1036,0
20230614,190000,217082744,1036,1036,1036,1036,0
20230614,185900,217082744,1036,1036,1036,1036,5465
20230614,185800,217082744,1036,1036,1036,1036,0
20230614,185700,217082744,1036,1036,1036,1036,0
20230614,185600,217082744,1036,1036,1036,1036,0
20230614,185500,217082744,1036,1036,1036,1036,0
20230614,185400,217082744,1036,1036,1036,1036,0
20230614,185300,217082744,1036,1036,1036,1036,0
20230614,185200,217082744,1036,1036,1036,1036,0
20230614,185100,217082744,1036,1036,1036,1036,0
20230614,185000,217082744,1036,1036,1036,1036,0
20230614,184900,217082744,1036,1036,1036,1036,0
20230614,184800,217082744,1036,1036,1036,1036,0
20230614,184700,217082744,1036,1036,1036,1036,0
20230614,184600,217082744,1036,1036,1036,1036,0
20230614,184500,217082744,1036,1036,1036,1036,0
20230614,184400,217082744,1036,1036,1036,1036,0
20230614,184300,217082744,1036,1036,1036,1036,0
20230614,184200,217082744,1036,1036,1036,1036,0
20230614,184100,217082744,1036,1036,1036,1036,0
20230614,184000,217082744,1036,1036,1036,1036,0
20230614,183900,217082744,1036,1036,1036,1036,0
20230614,183800,217082744,1036,1036,1036,1036,0
20230614,183700,217082744,1036,1036,1036,1036,0
20230614,183600,217082744,1036,1036,1036,1036,0
20230614,183500,217082744,1036,1036,1036,1036,0
20230614,183400,217082744,1036,1036,1036,1036,0
20230614,183300,217082744,1036,1036,1036,1036,0
20230614,183200,217082744,1036,1036,1036,1036,0
20230614,183100,217082744,1036,1036,1036,1036,0
20230614,183000,217082744,1036,1036,1036,1036,0
20230614,182900,217082744,1036,1036,1036,1036,5465
20230614,182800,217082744,1036,1036,1036,1036,0
20230614,182700,217082744,1036,1036,1036,1036,0
20230614,182600,217082744,1036,1036,1036,1036,0
20230614,182500,217082744,1036,1036,1036,1036,0
20230614,182400,217082744,1036,1036,1036,1036,0
20230614,182300,217082744,1036,1036,1036,1036,0
20230614,182200,217082744,1036,1036,1036,1036,0
20230614,182100,217082744,1036,1036,1036,1036,0
20230614,182000,217082744,1036,1036,1036,1036,0
20230614,181900,217082744,1036,1036,1036,1036,0
20230614,181800,217082744,1036,1036,1036,1036,0
20230614,181700,217082744,1036,1036,1036,1036,0
20230614,181600,217082744,1036,1036,1036,1036,0
20230614,181500,217082744,1036,1036,1036,1036,0
20230614,181400,217082744,1036,1036,1036,1036,0
20230614,181300,217082744,1036,1036,1036,1036,0
20230614,181200,217082744,1036,1036,1036,1036,0
20230614,181100,217082744,1036,1036,1036,1036,0
20230614,181000,217082744,1036,1036,1036,1036,0
20230614,180900,217082744,1036,1036,1036,1036,0
20230614,180800,217082744,1036,1036,1036,1036,0
20230614,180700,217082744,1036,1036,1036,1036,0
20230614,180600,217082744,1036,1036,1036,1036,0
20230614,180500,217082744,1036,1036,1036,1036,0
20230614,180400,217082744,1036,1036,1036,1036,0
20230614,180300,217082744,1036,1036,1036,1036,0
20230614,180200,217082744,1036,1036,1036,1036,0
20230614,180100,217082744,1036,1036,1036,1036,0
20230614,180000,217082744,1036,1036,1036,1036,0
20230614,175900,217082744,1036,1036,1036,1036,5465
20230614,175800,217082744,1036,1036,1036,1036,0
20230614,175700,217082744,1036,1036,1036,1036,0
20230614,175600,217082744,1036,1036,1036,1036,0
20230614,175500,217082744,1036,1036,1036,1036,0
20230614,175400,217082744,1036,1036,1036,1036,0
20230614,175300,217082744,1036,1036,1036,1036,0
20230614,175200,217082744,1036,1036,1036,1036,0
20230614,175100,217082744,1036,1036,1036,1036,0
20230614,175000,217082744,1036,1036,1036,1036,0
20230614,174900,217082744,1036,1036,1036,1036,0
20230614,174800,217082744,1036,1036,1036,1036,0
20230614,174700,217082744,1036,1036,1036,1036,0
20230614,174600,217082744,1036,1036,1036,1036,0
20230614,174500,217082744,1036,1036,1036,1036,0
20230614,174400,217082744,1036,1036,1036,1036,0
20230614,174300,217082744,1036,1036,1036,1036,0
20230614,174200,217082744,1036,1036,1036,1036,0
20230614,174100,217082744,1036,1036,1036,1036,0
20230614,174000,217082744,1036,1036,1036,1036,0
20230614,173900,217082744,1036,1036,1036,1036,0
20230614,173800,217082744,1036,1036,1036,1036,0
20230614,173700,217082744,1036,1036,1036,1036,0
20230614,173600,217082744,1036,1036,1036,1036,0
20230614,173500,217082744,1036,1036,1036,1036,0
20230614,173400,217082744,1036,1036,1036,1036,0
20230614,173300,217082744,1036,1036,1036,1036,0
20230614,173200,217082744,1036,1036,1036,1036,0
20230614,173100,217082744,1036,1036,1036,1036,0
20230614,173000,217082744,1036,1036,1036,1036,0
20230614,172900,217082744,1036,1036,1036,1036,5465
20230614,172800,217082744,1036,1036,1036,1036,0
20230614,172700,217082744,1036,1036,1036,1036,0
20230614,172600,217082744,1036,1036,1036,1036,0
20230614,172500,217082744,1036,1036,1036,1036,0
20230614,172400,217082744,1036,1036,1036,1036,0
20230614,172300,217082744,1036,1036,1036,1036,0
20230614,172200,217082744,1036,1036,1036,1036,0
20230614,172100,217082744,1036,1036,1036,1036,0
20230614,172000,217082744,1036,1036,1036,1036,0
20230614,171900,217082744,1036,1036,1036,1036,0
20230614,171800,217082744,1036,1036,1036,1036,0
20230614,171700,217082744,1036,1036,1036,1036,0
20230614,171600,217082744,1036,1036,1036,1036,0
20230614,171500,217082744,1036,1036,1036,1036,0
20230614,171400,217082744,1036,1036,1036,1036,0
20230614,171300,217082744,1036,1036,1036,1036,0
20230614,171200,217082744,1036,1036,1036,1036,0
20230614,171100,217082744,1036,1036,1036,1036,0
20230614,171000,217082744,1036,1036,1036,1036,0
20230614,170900,217082744,1036,1036,1036,1036,0
20230614,170800,217082744,1036,1036,1036,1036,0
20230614,170700,217082744,1036,1036,1036,1036,0
20230614,170600,217082744,1036,1036,1036,1036,0
20230614,170500,217082744,1036,1036,1036,1036,0
20230614,170400,217082744,1036,1036,1036,1036,0
20230614,170300,217082744,1036,1036,1036,1036,0
20230614,170200,217082744,1036,1036,1036,1036,0
20230614,170100,217082744,1036,1036,1036,1036,0
20230614,170000,217082744,1036,1036,1036,1036,0
20230614,165900,217082744,1036,1036,1036,1036,5465
20230614,165800,217082744,1036,1036,1036,1036,0
20230614,165700,217082744,1036,1036,1036,1036,0
20230614,165600,217082744,1036,1036,1036,1036,0
20230614,165500,217082744,1036,1036,1036,1036,0
20230614,165400,217082744,1036,1036,1036,1036,0
20230614,165300,217082744,1036,1036,1036,1036,0
20230614,165200,217082744,1036,1036,1036,1036,0
20230614,165100,217082744,1036,1036,1036,1036,0
20230614,165000,217082744,1036,1036,1036,1036,0
20230614,164900,217082744,1036,1036,1036,1036,0
20230614,164800,217082744,1036,1036,1036,1036,0
20230614,164700,217082744,1036,1036,1036,1036,0
20230614,164600,217082744,1036,1036,1036,1036,0
20230614,164500,217082744,1036,1036,1036,1036,0
20230614,164400,217082744,1036,1036,1036,1036,0
20230614,164300,217082744,1036,1036,1036,1036,0
20230614,164200,217082744,1036,1036,1036,1036,0
20230614,164100,217082744,1036,1036,1036,1036,0
20230614,164000,217082744,1036,1036,1036,1036,0
20230614,163900,217082744,1036,1036,1036,1036,0
20230614,163800,217082744,1036,1036,1036,1036,0
20230614,163700,217082744,1036,1036,1036,1036,0
20230614,163600,217082744,1036,1036,1036,1036,0
20230614,163500,217082744,1036,1036,1036,1036,0
20230614,163400,217082744,1036,1036,1036,1036,0
20230614,163300,217082744,1036,1036,1036,1036,0
20230614,163200,217082744,1036,1036,1036,1036,0
20230614,163100,217082744,1036,1036,1036,1036,0
20230614,163000,217082744,1036,1036,1036,1036,0
20230614,162900,217082744,1036,1036,1036,1036,5465
20230614,162800,217082744,1036,1036,1036,1036,0
20230614,162700,217082744,1036,1036,1036,1036,0
20230614,162600,217082744,1036,1036,1036,1036,0
20230614,162500,217082744,1036,1036,1036,1036,0
20230614,162400,217082744,1036,1036,1036,1036,0
20230614,162300,217082744,1036,1036,1036,1036,0
20230614,162200,217082744,1036,1036,1036,1036,0
20230614,162100,217082744,1036,1036,1036,1036,0
20230614,162000,217082744,1036,1036,1036,1036,0
20230614,161900,217082744,1036,1036,1036,1036,0
20230614,161800,217082744,1036,1036,1036,1036,0
20230614,161700,217082744,1036,1036,1036,1036,0
20230614,161600,217082744,1036,1036,1036,1036,0
20230614,161500,217082744,1036,1036,1036,1036,0
20230614,161400,217082744,1036,1036,1036,1036,0
20230614,161300,217082744,1036,1036,1036,1036,0
20230614,161200,217082744,1036,1036,1036,1036,0
20230614,161100,217082744,1036,1036,1036,1036,0
20230614,161000,217082744,1036,1036,1036,1036,0
20230614,160900,217082744,1036,1036,1036,1036,0
20230614,160800,217082744,1036,1036,1036,1036,0
20230614,160700,217082744,1036,1036,1036,1036,0
20230614,160600,217082744,1036,1036,1036,1036,0
20230614,160500,217082744,1036,1036,1036,1036,0
20230614,160400,217082744,1036,1036,1036,1036,0
20230614,160300,217082744,1036,1036,1036,1036,0
20230614,160200,217082744,1036,1036,1036,1036,0
20230614,160100,217082744,1036,1036,1036,1036,0
20230614,160000,217082744,1036,1036,1036,1036,0
20230614,155900,217082744,1036,1036,1036,1036,5465
20230614,155800,217082744,1036,1036,1036,1036,0
20230614,155700,217082744,1036,1036,1036,1036,0
20230614,155600,217082744,1036,1036,1036,1036,0
20230614,155500,217082744,1036,1036,1036,1036,0
20230614,155400,217082744,1036,1036,1036,1036,0
20230614,155300,217082744,1036,1036,1036,1036,0
20230614,155200,217082744,1036,1036,1036,1036,0
20230614,155100,217082744,1036,1036,1036,1036,0
20230614,155000,217082744,1036,1036,1036,1036,0
20230614,154900,217082744,1036,1036,1036,1036,0
20230614,154800,217082744,1036,1036,1036,1036,0
20230614,154700,217082744,1036,1036,1036,1036,0
20230614,154600,217082744,1036,1036,1036,1036,0
20230614,154500,217082744,1036,1036,1036,1036,0
20230614,154400,217082744,1036,1036,1036,1036,0
20230614,154300,217082744,1036,1036,1036,1036,0
20230614,154200,217082744,1036,1036,1036,1036,0
20230614,154100,217082744,1036,1036,1036,1036,0
20230614,154000,217082744,1036,1036,1036,1036,0
20230614,153900,217082744,1036,1036,1036,1036,0
20230614,153800,217082744,1036,1036,1036,1036,0
20230614,153700,217082744,1036,1036,1036,1036,0
20230614,153600,217082744,1036,1036,1036,1036,0
20230614,153500,217082744,1036,1036,1036,1036,0
20230614,153400,217082744,1036,1036,1036,1036,0
20230614,153300,217082744,1036,1036,1036,1036,0
20230614,153200,217082744,1036,1036,1036,1036,0
20230614,153100,217082744,1036,1036,1036,1036,0
20230614,153000,217082744,1036,1036,1036,1036,5465
20230614,152900,211421004,1031,1031,1031,1031,0
20230614,152800,211421004,1031,1031,1031,1031,0
20230614,152700,211421004,1031,1031,1031,1031,0
20230614,152600,211421004,1031,1031,1031,1031,0
20230614,152500,211421004,1031,1031,1031,1031,0
20230614,152400,211421004,1031,1031,1031,1031,0
20230614,152300,211421004,1031,1031,1031,1031,0
20230614,152200,211421004,1031,1031,1031,1031,0
20230614,152100,211421004,1031,1031,1031,1031,0
20230614,152000,211421004,1031,1031,1031,1031,0
20230614,151900,211421004,1031,1031,1031,1031,515
20230614,151800,210890039,1032,1032,1032,1032,212
20230614,151700,210671255,1027,1030,1030,1027,8487
20230614,151600,201950295,1034,1034,1034,1034,1
20230614,151500,201949261,1034,1034,1034,1034,0
20230614,151400,201949261,1034,1034,1034,1034,2
20230614,151300,201947193,1034,1034,1034,1034,1
20230614,151200,201946159,1028,1028,1028,1028,0
20230614,151100,201946159,1028,1034,1034,1028,1273
20230614,151000,200637509,1028,1030,1030,1028,1453
20230614,150900,199143095,1035,1035,1035,1035,1
20230614,150800,199142060,1035,1035,1035,1035,1
20230614,150700,199141025,1035,1035,1035,1035,23
20230614,150600,199117220,1035,1035,1035,1035,1
20230614,150500,199116185,1035,1035,1035,1035,1
20230614,150400,199115150,1029,1035,1035,1029,501
20230614,150300,198599615,1035,1035,1035,1035,1
20230614,150200,198598580,1036,1036,1036,1036,0
20230614,150100,198598580,1036,1036,1036,1036,1
20230614,150000,198597544,1036,1036,1036,1036,0
20230614,145900,198597544,1036,1037,1037,1036,563
20230614,145800,198014275,1036,1036,1036,1029,1150
20230614,145700,196830323,1036,1036,1036,1036,0
20230614,145600,196830323,1036,1036,1036,1036,1
20230614,145500,196829287,1036,1036,1036,1036,0
20230614,145400,196829287,1036,1036,1036,1036,1
20230614,145300,196828251,1036,1036,1036,1036,1
20230614,145200,196827215,1030,1030,1030,1030,200
20230614,145100,196621215,1037,1037,1037,1037,1
20230614,145000,196620178,1030,1030,1030,1030,719
20230614,144900,195879608,1030,1037,1037,1030,176
20230614,144800,195698321,1036,1036,1036,1036,722
20230614,144700,194950329,1037,1037,1037,1037,0
20230614,144600,194950329,1037,1037,1037,1037,1
20230614,144500,194949292,1028,1028,1028,1028,0
20230614,144400,194949292,1028,1037,1037,1028,752
20230614,144300,194175695,1036,1037,1037,1036,35
20230614,144200,194139434,1036,1036,1036,1036,3
20230614,144100,194136326,1036,1036,1036,1036,257
20230614,144000,193870074,1034,1034,1034,1034,0
20230614,143900,193870074,1034,1034,1034,1029,34
20230614,143800,193835078,1029,1030,1030,1029,400
20230614,143700,193423458,1034,1035,1035,1028,488
20230614,143600,192921781,1035,1036,1036,1035,2
20230614,143500,192919710,1036,1036,1036,1036,0
20230614,143400,192919710,1036,1036,1036,1036,1
20230614,143300,192918674,1036,1036,1036,1036,0
20230614,143200,192918674,1036,1036,1036,1028,1014
20230614,143100,191868274,1030,1032,1037,1030,123
20230614,143000,191741507,1030,1030,1030,1030,0
20230614,142900,191741507,1030,1033,1033,1030,490
20230614,142800,191236804,1030,1028,1030,1028,224
20230614,142700,191006418,1029,1029,1029,1029,1
20230614,142600,191005389,1027,1027,1027,1027,160
20230614,142500,190841069,1027,1026,1027,1026,166
20230614,142400,190670735,1026,1027,1027,1026,321
20230614,142300,190341388,1027,1026,1027,1026,884
20230614,142200,189434320,1027,1027,1027,1027,3
20230614,142100,189431239,1027,1027,1027,1027,1
20230614,142000,189430212,1027,1026,1027,1026,818
20230614,141900,188590660,1026,1027,1027,1026,274
20230614,141800,188309535,1026,1026,1026,1026,36
20230614,141700,188272599,1026,1027,1027,1026,479
20230614,141600,187780702,1027,1028,1028,1027,1255
20230614,141500,186490786,1028,1028,1028,1028,0
20230614,141400,186490786,1028,1028,1028,1028,2
20230614,141300,186488730,1028,1028,1028,1028,0
20230614,141200,186488730,1028,1030,1030,1028,3
20230614,141100,186485644,1030,1030,1030,1030,1
20230614,141000,186484614,1030,1030,1030,1030,0
20230614,140900,186484614,1030,1030,1030,1030,1
20230614,140800,186483584,1027,1027,1027,1027,0
20230614,140700,186483584,1027,1037,1037,1027,756
20230614,140600,185706650,1037,1037,1037,1037,1
20230614,140500,185705613,1030,1030,1030,1030,1
20230614,140400,185704583,1037,1037,1037,1037,1
20230614,140300,185703546,1039,1039,1039,1039,0
20230614,140200,185703546,1039,1039,1039,1039,1
20230614,140100,185702507,1040,1030,1040,1030,404
20230614,140000,185283942,1028,1030,1030,1028,202
20230614,135900,185076266,1030,1035,1035,1030,552
20230614,135800,184507701,1035,1035,1035,1035,644
20230614,135700,183841161,1035,1035,1035,1035,1
20230614,135600,183840126,1030,1030,1030,1030,1144
20230614,135500,182661806,1031,1035,1035,1031,201
20230614,135400,182454571,1035,1031,1035,1031,2
20230614,135300,182452505,1031,1031,1031,1031,0
20230614,135200,182452505,1031,1039,1039,1031,2
20230614,135100,182450435,1032,1031,1032,1031,1158
20230614,135000,181255879,1039,1039,1039,1039,1
20230614,134900,181254840,1031,1039,1039,1031,486
20230614,134800,180753766,1030,1030,1030,1030,1580
20230614,134700,179126366,1031,1031,1031,1031,1
20230614,134600,179125335,1031,1032,1032,1031,8249
20230614,134500,170619597,1032,1039,1039,1032,307
20230614,134400,170302577,1039,1039,1039,1039,1
20230614,134300,170301538,1036,1036,1036,1036,10
20230614,134200,170291178,1035,1035,1035,1035,38
20230614,134100,170251848,1036,1036,1036,1036,0
20230614,134000,170251848,1036,1036,1036,1036,1
20230614,133900,170250812,1036,1036,1036,1036,1
20230614,133800,170249776,1036,1036,1036,1036,0
20230614,133700,170249776,1036,1036,1036,1036,1
20230614,133600,170248740,1036,1036,1036,1036,1
20230614,133500,170247704,1035,1036,1036,1035,22
20230614,133400,170224932,1031,1036,1036,1031,3455
20230614,133300,166662822,1036,1036,1036,1036,0
20230614,133200,166662822,1036,1036,1036,1036,101
20230614,133100,166558186,1036,1036,1036,1036,100
20230614,133000,166454586,1036,1036,1036,1036,1
20230614,132900,166453550,1036,1036,1036,1036,1
20230614,132800,166452514,1031,1031,1031,1031,1
20230614,132700,166451483,1031,1036,1036,1031,1001
20230614,132600,165419403,1031,1031,1031,1031,0
20230614,132500,165419403,1031,1036,1036,1031,601
20230614,132400,164799767,1032,1032,1032,1032,456
20230614,132300,164329175,1036,1036,1036,1036,1
20230614,132200,164328139,1037,1037,1037,1037,1026
20230614,132100,163264177,1037,1037,1037,1037,0
20230614,132000,163264177,1037,1037,1037,1037,1
20230614,131900,163263140,1037,1037,1037,1037,0
20230614,131800,163263140,1037,1037,1037,1037,11
20230614,131700,163251733,1037,1037,1037,1037,261
20230614,131600,162981076,1037,1037,1037,1037,0
20230614,131500,162981076,1037,1034,1037,1033,8709
20230614,131400,153978000,1035,1035,1035,1035,0
20230614,131300,153978000,1035,1037,1037,1035,9
20230614,131200,153968683,1037,1037,1037,1037,1
20230614,131100,153967646,1037,1037,1037,1037,1
20230614,131000,153966609,1034,1037,1037,1034,101
20230614,130900,153862172,1037,1037,1037,1037,27
20230614,130800,153834173,1037,1036,1037,1036,1001
20230614,130700,152796137,1035,1035,1035,1034,409
20230614,130600,152373227,1035,1037,1037,1035,4393
20230614,130500,147825324,1039,1039,1039,1039,1
20230614,130400,147824285,1037,1037,1037,1037,0
20230614,130300,147824285,1037,1039,1039,1037,101
20230614,130200,147719493,1038,1039,1039,1038,11
20230614,130100,147708074,1038,1039,1039,1038,187
20230614,130000,147513818,1040,1040,1040,1040,1
20230614,125900,147512778,1040,1040,1040,1040,0
20230614,125800,147512778,1040,1040,1040,1040,1
20230614,125700,147511738,1040,1040,1040,1040,1
20230614,125600,147510698,1040,1040,1040,1040,0
20230614,125500,147510698,1040,1040,1040,1040,1
20230614,125400,147509658,1040,1040,1040,1040,0
20230614,125300,147509658,1040,1040,1040,1040,1
20230614,125200,147508618,1040,1040,1040,1040,1
20230614,125100,147507578,1040,1040,1040,1040,0
20230614,125000,147507578,1040,1040,1040,1040,1
20230614,124900,147506538,1040,1040,1040,1040,0
20230614,124800,147506538,1040,1040,1040,1040,1
20230614,124700,147505498,1040,1040,1040,1040,0
20230614,124600,147505498,1040,1040,1040,1040,1
20230614,124500,147504458,1040,1040,1040,1040,1
20230614,124400,147503418,1040,1040,1040,1040,0
20230614,124300,147503418,1040,1040,1040,1040,1
20230614,124200,147502378,1040,1040,1040,1040,0
20230614,124100,147502378,1040,1040,1040,1040,1
20230614,124000,147501338,1040,1040,1040,1040,1
20230614,123900,147500298,1040,1040,1040,1040,0
20230614,123800,147500298,1040,1040,1040,1040,101
20230614,123700,147395258,1041,1041,1041,1041,0
20230614,123600,147395258,1041,1036,1041,1036,1383
20230614,123500,145962465,1035,1036,1036,1035,551
20230614,123400,145392169,1036,1036,1041,1036,649
20230614,123300,144719800,1038,1038,1038,1038,1001
20230614,123200,143680762,1037,1037,1037,1037,1333
20230614,123100,142298441,1038,1041,1041,1038,3
20230614,123000,142295324,1041,1041,1041,1041,1
20230614,122900,142294283,1043,1043,1043,1043,0
20230614,122800,142294283,1043,1043,1043,1043,1
20230614,122700,142293240,1045,1045,1045,1045,0
20230614,122600,142293240,1045,1045,1045,1045,1
20230614,122500,142292195,1045,1045,1045,1045,1
20230614,122400,142291150,1045,1045,1045,1045,0
20230614,122300,142291150,1045,1045,1045,1045,1
20230614,122200,142290105,1045,1045,1045,1045,0
20230614,122100,142290105,1045,1040,1045,1037,3374
20230614,122000,138789013,1045,1045,1045,1045,1
20230614,121900,138787968,1045,1045,1045,1045,0
20230614,121800,138787968,1045,1045,1045,1045,1
20230614,121700,138786923,1045,1045,1045,1045,21
20230614,121600,138764978,1045,1045,1045,1045,1
20230614,121500,138763933,1042,1042,1042,1042,45
20230614,121400,138717043,1040,1040,1040,1040,0
20230614,121300,138717043,1040,1042,1042,1040,64
20230614,121200,138650481,1042,1042,1042,1042,0
20230614,121100,138650481,1042,1042,1042,1042,1
20230614,121000,138649439,1042,1042,1042,1042,1
20230614,120900,138648397,1042,1042,1042,1042,0
20230614,120800,138648397,1042,1042,1042,1042,1
20230614,120700,138647355,1040,1040,1040,1040,13
20230614,120600,138633835,1040,1040,1040,1040,301
20230614,120500,138320795,1038,1038,1038,1038,2286
20230614,120400,135947927,1040,1040,1040,1040,4
20230614,120300,135943767,1040,1040,1040,1040,1
20230614,120200,135942727,1040,1040,1040,1040,0
20230614,120100,135942727,1040,1040,1040,1040,1
20230614,120000,135941687,1038,1039,1039,1038,1106
20230614,115900,134793538,1039,1040,1040,1039,46
20230614,115800,134745699,1040,1040,1040,1040,1
20230614,115700,134744659,1040,1040,1040,1040,13134
20230614,115600,121085299,1042,1042,1042,1042,1
20230614,115500,121084257,1040,1041,1041,1040,337
20230614,115400,120733767,1042,1042,1042,1042,501
20230614,115300,120211725,1042,1042,1042,1040,3
20230614,115200,120208601,1040,1040,1041,1040,13000
20230614,115100,106688591,1040,1042,1042,1040,1001
20230614,115000,105647549,1042,1042,1042,1042,10
20230614,114900,105637129,1042,1042,1042,1042,1
20230614,114800,105636087,1042,1042,1042,1042,1
20230614,114700,105635045,1040,1040,1040,1040,1
20230614,114600,105634005,1040,1043,1043,1040,101
20230614,114500,105528863,1041,1041,1041,1041,1
20230614,114400,105527822,1044,1044,1044,1044,1
20230614,114300,105526778,1044,1044,1044,1044,1
20230614,114200,105525734,1044,1044,1044,1044,0
20230614,114100,105525734,1044,1044,1044,1044,1
20230614,114000,105524690,1044,1041,1044,1040,3265
20230614,113900,102128369,1044,1044,1044,1044,1
20230614,113800,102127325,1045,1045,1045,1045,1
20230614,113700,102126280,1045,1045,1045,1045,0
20230614,113600,102126280,1045,1045,1045,1045,1
20230614,113500,102125235,1045,1045,1045,1045,0
20230614,113400,102125235,1045,1045,1045,1045,1
20230614,113300,102124190,1045,1045,1045,1045,1
20230614,113200,102123145,1045,1045,1045,1045,0
20230614,113100,102123145,1045,1045,1045,1045,1
20230614,113000,102122100,1045,1045,1045,1041,1281
20230614,112900,100784575,1045,1045,1045,1045,1
20230614,112800,100783530,1045,1042,1045,1041,1501
20230614,112700,99220882,1045,1045,1045,1045,1
20230614,112600,99219837,1045,1045,1045,1045,1
20230614,112500,99218792,1045,1045,1045,1045,0
20230614,112400,99218792,1045,1045,1045,1045,4
20230614,112300,99214612,1045,1045,1045,1045,0
20230614,112200,99214612,1045,1045,1045,1045,101
20230614,112100,99109067,1045,1045,1045,1045,1
20230614,112000,99108022,1045,1045,1045,1045,0
20230614,111900,99108022,1045,1045,1045,1045,1
20230614,111800,99106977,1046,1046,1046,1046,0
20230614,111700,99106977,1046,1046,1046,1046,51
20230614,111600,99053631,1046,1046,1046,1046,1
20230614,111500,99052585,1046,1046,1046,1046,0
20230614,111400,99052585,1046,1046,1046,1046,1
20230614,111300,99051539,1046,1046,1046,1046,0
20230614,111200,99051539,1046,1046,1046,1046,1
20230614,111100,99050493,1046,1046,1046,1046,1
20230614,111000,99049447,1046,1046,1046,1046,0
20230614,110900,99049447,1046,1046,1046,1046,1
20230614,110800,99048401,1046,1046,1046,1046,0
20230614,110700,99048401,1046,1046,1046,1046,1
20230614,110600,99047355,1046,1046,1046,1046,1
20230614,110500,99046309,1046,1046,1046,1046,0
20230614,110400,99046309,1046,1046,1046,1042,3
20230614,110300,99043175,1047,1047,1047,1047,0
20230614,110200,99043175,1047,1047,1047,1047,1
20230614,110100,99042128,1047,1047,1047,1047,1
20230614,110000,99041081,1047,1047,1047,1047,1
20230614,105900,99040034,1041,1047,1047,1041,369
20230614,105800,98655899,1041,1041,1041,1041,1
20230614,105700,98654858,1041,1047,1047,1041,776
20230614,105600,97842540,1047,1047,1047,1046,211
20230614,105500,97621823,1047,1047,1047,1047,0
20230614,105400,97621823,1047,1047,1047,1047,1
20230614,105300,97620776,1047,1047,1047,1047,1
20230614,105200,97619729,1047,1047,1047,1047,1
20230614,105100,97618682,1046,1046,1046,1046,6
20230614,105000,97612406,1046,1046,1046,1046,1
20230614,104900,97611360,1046,1046,1046,1046,1
20230614,104800,97610314,1046,1046,1046,1046,2
20230614,104700,97608222,1047,1047,1047,1047,1
20230614,104600,97607175,1047,1047,1047,1047,0
20230614,104500,97607175,1047,1047,1047,1047,1
20230614,104400,97606128,1047,1046,1047,1046,100
20230614,104300,97501527,1046,1046,1046,1046,0
20230614,104200,97501527,1046,1046,1046,1046,1
20230614,104100,97500481,1042,1042,1042,1042,8704
20230614,104000,88430913,1042,1045,1045,1042,848
20230614,103900,87547294,1045,1045,1045,1045,11
20230614,103800,87535799,1042,1042,1042,1042,200
20230614,103700,87327399,1047,1047,1047,1047,1
20230614,103600,87326352,1047,1042,1047,1042,1500
20230614,103500,85763342,1047,1047,1047,1047,201
20230614,103400,85552895,1047,1047,1047,1047,1
20230614,103300,85551848,1047,1047,1047,1042,26
20230614,103200,85524746,1047,1047,1047,1047,1
20230614,103100,85523699,1047,1047,1047,1047,0
20230614,103000,85523699,1047,1047,1047,1047,1
20230614,102900,85522652,1047,1047,1047,1047,1
20230614,102800,85521605,1042,1042,1042,1042,1
20230614,102700,85520563,1047,1047,1047,1047,1
20230614,102600,85519516,1042,1042,1042,1042,977
20230614,102500,84501482,1042,1042,1042,1042,521
20230614,102400,83958600,1042,1042,1042,1042,1
20230614,102300,83957558,1042,1042,1042,1042,0
20230614,102200,83957558,1042,1042,1042,1042,1
20230614,102100,83956516,1038,1039,1039,1038,3152
20230614,102000,80683121,1039,1039,1039,1039,101
20230614,101900,80578182,1039,1039,1039,1039,61
20230614,101800,80514803,1039,1039,1039,1039,518
20230614,101700,79976601,1039,1040,1040,1039,1302
20230614,101600,78623819,1040,1040,1040,1040,0
20230614,101500,78623819,1040,1040,1040,1040,1
20230614,101400,78622779,1039,1039,1039,1039,500
20230614,101300,78103279,1039,1040,1040,1039,1021
20230614,101200,77042459,1039,1040,1040,1039,390
20230614,101100,76637248,1040,1040,1040,1040,118
20230614,101000,76514528,1041,1041,1041,1041,1
20230614,100900,76513487,1041,1041,1041,1041,100
20230614,100800,76409387,1041,1041,1041,1041,21
20230614,100700,76387526,1041,1042,1042,1041,52
20230614,100600,76333393,1041,1041,1041,1041,69
20230614,100500,76261564,1041,1042,1042,1041,401
20230614,100400,75843822,1041,1041,1041,1041,70
20230614,100300,75770952,1041,1042,1042,1041,131
20230614,100200,75634580,1041,1042,1042,1041,601
20230614,100100,75008938,1041,1043,1043,1041,3154
20230614,100000,71721525,1045,1045,1045,1045,1
20230614,095900,71720480,1047,1047,1047,1047,0
20230614,095800,71720480,1047,1047,1047,1047,1
20230614,095700,71719433,1043,1047,1047,1043,1185
20230614,095600,70482363,1047,1047,1047,1047,0
20230614,095500,70482363,1047,1047,1047,1047,1
20230614,095400,70481316,1047,1047,1047,1047,20
20230614,095300,70460376,1047,1047,1047,1047,59
20230614,095200,70398603,1045,1046,1047,1045,1504
20230614,095100,68826420,1046,1046,1046,1046,0
20230614,095000,68826420,1046,1050,1050,1046,101
20230614,094900,68720770,1046,1046,1046,1046,800
20230614,094800,67883970,1046,1052,1052,1046,23509
20230614,094700,43255072,1052,1052,1052,1052,1
20230614,094600,43254020,1048,1048,1048,1048,0
20230614,094500,43254020,1048,1052,1052,1048,2001
20230614,094400,41156968,1052,1052,1052,1052,0
20230614,094300,41156968,1052,1052,1052,1052,1
20230614,094200,41155916,1052,1052,1052,1052,1
20230614,094100,41154864,1051,1051,1051,1051,0
20230614,094000,41154864,1051,1051,1051,1051,1427
20230614,093900,39655087,1048,1048,1048,1048,4000
20230614,093800,35463087,1051,1052,1052,1051,2
20230614,093700,35460984,1052,1050,1052,1050,101
20230614,093600,35354734,1052,1052,1052,1052,332
20230614,093500,35005470,1052,1052,1052,1052,1118
20230614,093400,33829334,1052,1052,1052,1052,0
20230614,093300,33829334,1052,1052,1052,1052,956
20230614,093200,32823622,1051,1052,1052,1051,55
20230614,093100,32765816,1052,1051,1052,1051,25
20230614,093000,32739540,1051,1051,1051,1051,45
20230614,092900,32692245,1052,1048,1052,1048,810
20230614,092800,31840285,1048,1052,1052,1048,1231
20230614,092700,30550123,1052,1051,1052,1051,2
20230614,092600,30548020,1052,1052,1052,1052,41
20230614,092500,30504888,1052,1052,1052,1052,1041
20230614,092400,29409756,1048,1048,1048,1048,0
20230614,092300,29409756,1048,1052,1052,1048,2
20230614,092200,29407656,1052,1052,1052,1052,0
20230614,092100,29407656,1052,1052,1052,1052,1131
20230614,092000,28217844,1052,1052,1052,1052,1334
20230614,091900,26814476,1052,1052,1052,1052,100
20230614,091800,26709276,1052,1052,1052,1052,1
20230614,091700,26708224,1052,1052,1052,1052,1000
20230614,091600,25656224,1052,1052,1052,1052,1
20230614,091500,25655172,1048,1050,1050,1048,8555
20230614,091400,16674212,1048,1048,1048,1048,0
20230614,091300,16674212,1048,1050,1050,1048,8
20230614,091200,16665826,1050,1050,1050,1050,0
20230614,091100,16665826,1050,1050,1050,1050,1
20230614,091000,16664776,1048,1048,1048,1048,103
20230614,090900,16556832,1048,1048,1048,1048,0
20230614,090800,16556832,1048,1048,1048,1048,20
20230614,090700,16535872,1048,1048,1048,1048,0
20230614,090600,16535872,1048,1048,1048,1048,1
20230614,090500,16534824,1048,1051,1051,1048,2332
20230614,090400,14084540,1048,1048,1048,1048,50
20230614,090300,14032140,1051,1051,1051,1051,25
20230614,090200,14005865,1052,1048,1052,1048,146
20230614,090100,13852397,1048,1050,1050,1048,585
20230614,090000,13239315,1047,1047,1047,1047,12645