KissMeData/039340/min/candle-20230614.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230614,222700,236968180,5780,5780,5780,5780,1391
20230614,222600,236968180,5780,5780,5780,5780,0
20230614,222500,236968180,5780,5780,5780,5780,0
20230614,222400,236968180,5780,5780,5780,5780,0
20230614,222300,236968180,5780,5780,5780,5780,0
20230614,222200,236968180,5780,5780,5780,5780,0
20230614,222100,236968180,5780,5780,5780,5780,0
20230614,222000,236968180,5780,5780,5780,5780,0
20230614,221900,236968180,5780,5780,5780,5780,0
20230614,221800,236968180,5780,5780,5780,5780,0
20230614,221700,236968180,5780,5780,5780,5780,0
20230614,221600,236968180,5780,5780,5780,5780,0
20230614,221500,236968180,5780,5780,5780,5780,0
20230614,221400,236968180,5780,5780,5780,5780,0
20230614,221300,236968180,5780,5780,5780,5780,0
20230614,221200,236968180,5780,5780,5780,5780,0
20230614,221100,236968180,5780,5780,5780,5780,0
20230614,221000,236968180,5780,5780,5780,5780,0
20230614,220900,236968180,5780,5780,5780,5780,0
20230614,220800,236968180,5780,5780,5780,5780,0
20230614,220700,236968180,5780,5780,5780,5780,0
20230614,220600,236968180,5780,5780,5780,5780,0
20230614,220500,236968180,5780,5780,5780,5780,0
20230614,220400,236968180,5780,5780,5780,5780,0
20230614,220300,236968180,5780,5780,5780,5780,0
20230614,220200,236968180,5780,5780,5780,5780,0
20230614,220100,236968180,5780,5780,5780,5780,0
20230614,220000,236968180,5780,5780,5780,5780,0
20230614,215900,236968180,5780,5780,5780,5780,0
20230614,215800,236968180,5780,5780,5780,5780,0
20230614,215700,236968180,5780,5780,5780,5780,1391
20230614,215600,236968180,5780,5780,5780,5780,0
20230614,215500,236968180,5780,5780,5780,5780,0
20230614,215400,236968180,5780,5780,5780,5780,0
20230614,215300,236968180,5780,5780,5780,5780,0
20230614,215200,236968180,5780,5780,5780,5780,0
20230614,215100,236968180,5780,5780,5780,5780,0
20230614,215000,236968180,5780,5780,5780,5780,0
20230614,214900,236968180,5780,5780,5780,5780,0
20230614,214800,236968180,5780,5780,5780,5780,0
20230614,214700,236968180,5780,5780,5780,5780,0
20230614,214600,236968180,5780,5780,5780,5780,0
20230614,214500,236968180,5780,5780,5780,5780,0
20230614,214400,236968180,5780,5780,5780,5780,0
20230614,214300,236968180,5780,5780,5780,5780,0
20230614,214200,236968180,5780,5780,5780,5780,0
20230614,214100,236968180,5780,5780,5780,5780,0
20230614,214000,236968180,5780,5780,5780,5780,0
20230614,213900,236968180,5780,5780,5780,5780,0
20230614,213800,236968180,5780,5780,5780,5780,0
20230614,213700,236968180,5780,5780,5780,5780,0
20230614,213600,236968180,5780,5780,5780,5780,0
20230614,213500,236968180,5780,5780,5780,5780,0
20230614,213400,236968180,5780,5780,5780,5780,0
20230614,213300,236968180,5780,5780,5780,5780,0
20230614,213200,236968180,5780,5780,5780,5780,0
20230614,213100,236968180,5780,5780,5780,5780,0
20230614,213000,236968180,5780,5780,5780,5780,0
20230614,212900,236968180,5780,5780,5780,5780,0
20230614,212800,236968180,5780,5780,5780,5780,0
20230614,212700,236968180,5780,5780,5780,5780,1391
20230614,212600,236968180,5780,5780,5780,5780,0
20230614,212500,236968180,5780,5780,5780,5780,0
20230614,212400,236968180,5780,5780,5780,5780,0
20230614,212300,236968180,5780,5780,5780,5780,0
20230614,212200,236968180,5780,5780,5780,5780,0
20230614,212100,236968180,5780,5780,5780,5780,0
20230614,212000,236968180,5780,5780,5780,5780,0
20230614,211900,236968180,5780,5780,5780,5780,0
20230614,211800,236968180,5780,5780,5780,5780,0
20230614,211700,236968180,5780,5780,5780,5780,0
20230614,211600,236968180,5780,5780,5780,5780,0
20230614,211500,236968180,5780,5780,5780,5780,0
20230614,211400,236968180,5780,5780,5780,5780,0
20230614,211300,236968180,5780,5780,5780,5780,0
20230614,211200,236968180,5780,5780,5780,5780,0
20230614,211100,236968180,5780,5780,5780,5780,0
20230614,211000,236968180,5780,5780,5780,5780,0
20230614,210900,236968180,5780,5780,5780,5780,0
20230614,210800,236968180,5780,5780,5780,5780,0
20230614,210700,236968180,5780,5780,5780,5780,0
20230614,210600,236968180,5780,5780,5780,5780,0
20230614,210500,236968180,5780,5780,5780,5780,0
20230614,210400,236968180,5780,5780,5780,5780,0
20230614,210300,236968180,5780,5780,5780,5780,0
20230614,210200,236968180,5780,5780,5780,5780,0
20230614,210100,236968180,5780,5780,5780,5780,0
20230614,210000,236968180,5780,5780,5780,5780,0
20230614,205900,236968180,5780,5780,5780,5780,0
20230614,205800,236968180,5780,5780,5780,5780,0
20230614,205700,236968180,5780,5780,5780,5780,1391
20230614,205600,236968180,5780,5780,5780,5780,0
20230614,205500,236968180,5780,5780,5780,5780,0
20230614,205400,236968180,5780,5780,5780,5780,0
20230614,205300,236968180,5780,5780,5780,5780,0
20230614,205200,236968180,5780,5780,5780,5780,0
20230614,205100,236968180,5780,5780,5780,5780,0
20230614,205000,236968180,5780,5780,5780,5780,0
20230614,204900,236968180,5780,5780,5780,5780,0
20230614,204800,236968180,5780,5780,5780,5780,0
20230614,204700,236968180,5780,5780,5780,5780,0
20230614,204600,236968180,5780,5780,5780,5780,0
20230614,204500,236968180,5780,5780,5780,5780,0
20230614,204400,236968180,5780,5780,5780,5780,0
20230614,204300,236968180,5780,5780,5780,5780,0
20230614,204200,236968180,5780,5780,5780,5780,0
20230614,204100,236968180,5780,5780,5780,5780,0
20230614,204000,236968180,5780,5780,5780,5780,0
20230614,203900,236968180,5780,5780,5780,5780,0
20230614,203800,236968180,5780,5780,5780,5780,0
20230614,203700,236968180,5780,5780,5780,5780,0
20230614,203600,236968180,5780,5780,5780,5780,0
20230614,203500,236968180,5780,5780,5780,5780,0
20230614,203400,236968180,5780,5780,5780,5780,0
20230614,203300,236968180,5780,5780,5780,5780,0
20230614,203200,236968180,5780,5780,5780,5780,0
20230614,203100,236968180,5780,5780,5780,5780,0
20230614,203000,236968180,5780,5780,5780,5780,0
20230614,202900,236968180,5780,5780,5780,5780,0
20230614,202800,236968180,5780,5780,5780,5780,0
20230614,202700,236968180,5780,5780,5780,5780,1391
20230614,202600,236968180,5780,5780,5780,5780,0
20230614,202500,236968180,5780,5780,5780,5780,0
20230614,202400,236968180,5780,5780,5780,5780,0
20230614,202300,236968180,5780,5780,5780,5780,0
20230614,202200,236968180,5780,5780,5780,5780,0
20230614,202100,236968180,5780,5780,5780,5780,0
20230614,202000,236968180,5780,5780,5780,5780,0
20230614,201900,236968180,5780,5780,5780,5780,0
20230614,201800,236968180,5780,5780,5780,5780,0
20230614,201700,236968180,5780,5780,5780,5780,0
20230614,201600,236968180,5780,5780,5780,5780,0
20230614,201500,236968180,5780,5780,5780,5780,0
20230614,201400,236968180,5780,5780,5780,5780,0
20230614,201300,236968180,5780,5780,5780,5780,0
20230614,201200,236968180,5780,5780,5780,5780,0
20230614,201100,236968180,5780,5780,5780,5780,0
20230614,201000,236968180,5780,5780,5780,5780,0
20230614,200900,236968180,5780,5780,5780,5780,0
20230614,200800,236968180,5780,5780,5780,5780,0
20230614,200700,236968180,5780,5780,5780,5780,0
20230614,200600,236968180,5780,5780,5780,5780,0
20230614,200500,236968180,5780,5780,5780,5780,0
20230614,200400,236968180,5780,5780,5780,5780,0
20230614,200300,236968180,5780,5780,5780,5780,0
20230614,200200,236968180,5780,5780,5780,5780,0
20230614,200100,236968180,5780,5780,5780,5780,0
20230614,200000,236968180,5780,5780,5780,5780,0
20230614,195900,236968180,5780,5780,5780,5780,0
20230614,195800,236968180,5780,5780,5780,5780,0
20230614,195700,236968180,5780,5780,5780,5780,1391
20230614,195600,236968180,5780,5780,5780,5780,0
20230614,195500,236968180,5780,5780,5780,5780,0
20230614,195400,236968180,5780,5780,5780,5780,0
20230614,195300,236968180,5780,5780,5780,5780,0
20230614,195200,236968180,5780,5780,5780,5780,0
20230614,195100,236968180,5780,5780,5780,5780,0
20230614,195000,236968180,5780,5780,5780,5780,0
20230614,194900,236968180,5780,5780,5780,5780,0
20230614,194800,236968180,5780,5780,5780,5780,0
20230614,194700,236968180,5780,5780,5780,5780,0
20230614,194600,236968180,5780,5780,5780,5780,0
20230614,194500,236968180,5780,5780,5780,5780,0
20230614,194400,236968180,5780,5780,5780,5780,0
20230614,194300,236968180,5780,5780,5780,5780,0
20230614,194200,236968180,5780,5780,5780,5780,0
20230614,194100,236968180,5780,5780,5780,5780,0
20230614,194000,236968180,5780,5780,5780,5780,0
20230614,193900,236968180,5780,5780,5780,5780,0
20230614,193800,236968180,5780,5780,5780,5780,0
20230614,193700,236968180,5780,5780,5780,5780,0
20230614,193600,236968180,5780,5780,5780,5780,0
20230614,193500,236968180,5780,5780,5780,5780,0
20230614,193400,236968180,5780,5780,5780,5780,0
20230614,193300,236968180,5780,5780,5780,5780,0
20230614,193200,236968180,5780,5780,5780,5780,0
20230614,193100,236968180,5780,5780,5780,5780,0
20230614,193000,236968180,5780,5780,5780,5780,0
20230614,192900,236968180,5780,5780,5780,5780,0
20230614,192800,236968180,5780,5780,5780,5780,0
20230614,192700,236968180,5780,5780,5780,5780,1391
20230614,192600,236968180,5780,5780,5780,5780,0
20230614,192500,236968180,5780,5780,5780,5780,0
20230614,192400,236968180,5780,5780,5780,5780,0
20230614,192300,236968180,5780,5780,5780,5780,0
20230614,192200,236968180,5780,5780,5780,5780,0
20230614,192100,236968180,5780,5780,5780,5780,0
20230614,192000,236968180,5780,5780,5780,5780,0
20230614,191900,236968180,5780,5780,5780,5780,0
20230614,191800,236968180,5780,5780,5780,5780,0
20230614,191700,236968180,5780,5780,5780,5780,0
20230614,191600,236968180,5780,5780,5780,5780,0
20230614,191500,236968180,5780,5780,5780,5780,0
20230614,191400,236968180,5780,5780,5780,5780,0
20230614,191300,236968180,5780,5780,5780,5780,0
20230614,191200,236968180,5780,5780,5780,5780,0
20230614,191100,236968180,5780,5780,5780,5780,0
20230614,191000,236968180,5780,5780,5780,5780,0
20230614,190900,236968180,5780,5780,5780,5780,0
20230614,190800,236968180,5780,5780,5780,5780,0
20230614,190700,236968180,5780,5780,5780,5780,0
20230614,190600,236968180,5780,5780,5780,5780,0
20230614,190500,236968180,5780,5780,5780,5780,0
20230614,190400,236968180,5780,5780,5780,5780,0
20230614,190300,236968180,5780,5780,5780,5780,0
20230614,190200,236968180,5780,5780,5780,5780,0
20230614,190100,236968180,5780,5780,5780,5780,0
20230614,190000,236968180,5780,5780,5780,5780,0
20230614,185900,236968180,5780,5780,5780,5780,0
20230614,185800,236968180,5780,5780,5780,5780,0
20230614,185700,236968180,5780,5780,5780,5780,1391
20230614,185600,236968180,5780,5780,5780,5780,0
20230614,185500,236968180,5780,5780,5780,5780,0
20230614,185400,236968180,5780,5780,5780,5780,0
20230614,185300,236968180,5780,5780,5780,5780,0
20230614,185200,236968180,5780,5780,5780,5780,0
20230614,185100,236968180,5780,5780,5780,5780,0
20230614,185000,236968180,5780,5780,5780,5780,0
20230614,184900,236968180,5780,5780,5780,5780,0
20230614,184800,236968180,5780,5780,5780,5780,0
20230614,184700,236968180,5780,5780,5780,5780,0
20230614,184600,236968180,5780,5780,5780,5780,0
20230614,184500,236968180,5780,5780,5780,5780,0
20230614,184400,236968180,5780,5780,5780,5780,0
20230614,184300,236968180,5780,5780,5780,5780,0
20230614,184200,236968180,5780,5780,5780,5780,0
20230614,184100,236968180,5780,5780,5780,5780,0
20230614,184000,236968180,5780,5780,5780,5780,0
20230614,183900,236968180,5780,5780,5780,5780,0
20230614,183800,236968180,5780,5780,5780,5780,0
20230614,183700,236968180,5780,5780,5780,5780,0
20230614,183600,236968180,5780,5780,5780,5780,0
20230614,183500,236968180,5780,5780,5780,5780,0
20230614,183400,236968180,5780,5780,5780,5780,0
20230614,183300,236968180,5780,5780,5780,5780,0
20230614,183200,236968180,5780,5780,5780,5780,0
20230614,183100,236968180,5780,5780,5780,5780,0
20230614,183000,236968180,5780,5780,5780,5780,0
20230614,182900,236968180,5780,5780,5780,5780,0
20230614,182800,236968180,5780,5780,5780,5780,0
20230614,182700,236968180,5780,5780,5780,5780,1391
20230614,182600,236968180,5780,5780,5780,5780,0
20230614,182500,236968180,5780,5780,5780,5780,0
20230614,182400,236968180,5780,5780,5780,5780,0
20230614,182300,236968180,5780,5780,5780,5780,0
20230614,182200,236968180,5780,5780,5780,5780,0
20230614,182100,236968180,5780,5780,5780,5780,0
20230614,182000,236968180,5780,5780,5780,5780,0
20230614,181900,236968180,5780,5780,5780,5780,0
20230614,181800,236968180,5780,5780,5780,5780,0
20230614,181700,236968180,5780,5780,5780,5780,0
20230614,181600,236968180,5780,5780,5780,5780,0
20230614,181500,236968180,5780,5780,5780,5780,0
20230614,181400,236968180,5780,5780,5780,5780,0
20230614,181300,236968180,5780,5780,5780,5780,0
20230614,181200,236968180,5780,5780,5780,5780,0
20230614,181100,236968180,5780,5780,5780,5780,0
20230614,181000,236968180,5780,5780,5780,5780,0
20230614,180900,236968180,5780,5780,5780,5780,0
20230614,180800,236968180,5780,5780,5780,5780,0
20230614,180700,236968180,5780,5780,5780,5780,0
20230614,180600,236968180,5780,5780,5780,5780,0
20230614,180500,236968180,5780,5780,5780,5780,0
20230614,180400,236968180,5780,5780,5780,5780,0
20230614,180300,236968180,5780,5780,5780,5780,0
20230614,180200,236968180,5780,5780,5780,5780,0
20230614,180100,236968180,5780,5780,5780,5780,0
20230614,180000,236968180,5780,5780,5780,5780,0
20230614,175900,236968180,5780,5780,5780,5780,0
20230614,175800,236968180,5780,5780,5780,5780,0
20230614,175700,236968180,5780,5780,5780,5780,1391
20230614,175600,236968180,5780,5780,5780,5780,0
20230614,175500,236968180,5780,5780,5780,5780,0
20230614,175400,236968180,5780,5780,5780,5780,0
20230614,175300,236968180,5780,5780,5780,5780,0
20230614,175200,236968180,5780,5780,5780,5780,0
20230614,175100,236968180,5780,5780,5780,5780,0
20230614,175000,236968180,5780,5780,5780,5780,0
20230614,174900,236968180,5780,5780,5780,5780,0
20230614,174800,236968180,5780,5780,5780,5780,0
20230614,174700,236968180,5780,5780,5780,5780,0
20230614,174600,236968180,5780,5780,5780,5780,0
20230614,174500,236968180,5780,5780,5780,5780,0
20230614,174400,236968180,5780,5780,5780,5780,0
20230614,174300,236968180,5780,5780,5780,5780,0
20230614,174200,236968180,5780,5780,5780,5780,0
20230614,174100,236968180,5780,5780,5780,5780,0
20230614,174000,236968180,5780,5780,5780,5780,0
20230614,173900,236968180,5780,5780,5780,5780,0
20230614,173800,236968180,5780,5780,5780,5780,0
20230614,173700,236968180,5780,5780,5780,5780,0
20230614,173600,236968180,5780,5780,5780,5780,0
20230614,173500,236968180,5780,5780,5780,5780,0
20230614,173400,236968180,5780,5780,5780,5780,0
20230614,173300,236968180,5780,5780,5780,5780,0
20230614,173200,236968180,5780,5780,5780,5780,0
20230614,173100,236968180,5780,5780,5780,5780,0
20230614,173000,236968180,5780,5780,5780,5780,0
20230614,172900,236968180,5780,5780,5780,5780,0
20230614,172800,236968180,5780,5780,5780,5780,0
20230614,172700,236968180,5780,5780,5780,5780,1391
20230614,172600,236968180,5780,5780,5780,5780,0
20230614,172500,236968180,5780,5780,5780,5780,0
20230614,172400,236968180,5780,5780,5780,5780,0
20230614,172300,236968180,5780,5780,5780,5780,0
20230614,172200,236968180,5780,5780,5780,5780,0
20230614,172100,236968180,5780,5780,5780,5780,0
20230614,172000,236968180,5780,5780,5780,5780,0
20230614,171900,236968180,5780,5780,5780,5780,0
20230614,171800,236968180,5780,5780,5780,5780,0
20230614,171700,236968180,5780,5780,5780,5780,0
20230614,171600,236968180,5780,5780,5780,5780,0
20230614,171500,236968180,5780,5780,5780,5780,0
20230614,171400,236968180,5780,5780,5780,5780,0
20230614,171300,236968180,5780,5780,5780,5780,0
20230614,171200,236968180,5780,5780,5780,5780,0
20230614,171100,236968180,5780,5780,5780,5780,0
20230614,171000,236968180,5780,5780,5780,5780,0
20230614,170900,236968180,5780,5780,5780,5780,0
20230614,170800,236968180,5780,5780,5780,5780,0
20230614,170700,236968180,5780,5780,5780,5780,0
20230614,170600,236968180,5780,5780,5780,5780,0
20230614,170500,236968180,5780,5780,5780,5780,0
20230614,170400,236968180,5780,5780,5780,5780,0
20230614,170300,236968180,5780,5780,5780,5780,0
20230614,170200,236968180,5780,5780,5780,5780,0
20230614,170100,236968180,5780,5780,5780,5780,0
20230614,170000,236968180,5780,5780,5780,5780,0
20230614,165900,236968180,5780,5780,5780,5780,0
20230614,165800,236968180,5780,5780,5780,5780,0
20230614,165700,236968180,5780,5780,5780,5780,1391
20230614,165600,236968180,5780,5780,5780,5780,0
20230614,165500,236968180,5780,5780,5780,5780,0
20230614,165400,236968180,5780,5780,5780,5780,0
20230614,165300,236968180,5780,5780,5780,5780,0
20230614,165200,236968180,5780,5780,5780,5780,0
20230614,165100,236968180,5780,5780,5780,5780,0
20230614,165000,236968180,5780,5780,5780,5780,0
20230614,164900,236968180,5780,5780,5780,5780,0
20230614,164800,236968180,5780,5780,5780,5780,0
20230614,164700,236968180,5780,5780,5780,5780,0
20230614,164600,236968180,5780,5780,5780,5780,0
20230614,164500,236968180,5780,5780,5780,5780,0
20230614,164400,236968180,5780,5780,5780,5780,0
20230614,164300,236968180,5780,5780,5780,5780,0
20230614,164200,236968180,5780,5780,5780,5780,0
20230614,164100,236968180,5780,5780,5780,5780,0
20230614,164000,236968180,5780,5780,5780,5780,0
20230614,163900,236968180,5780,5780,5780,5780,0
20230614,163800,236968180,5780,5780,5780,5780,0
20230614,163700,236968180,5780,5780,5780,5780,0
20230614,163600,236968180,5780,5780,5780,5780,0
20230614,163500,236968180,5780,5780,5780,5780,0
20230614,163400,236968180,5780,5780,5780,5780,0
20230614,163300,236968180,5780,5780,5780,5780,0
20230614,163200,236968180,5780,5780,5780,5780,0
20230614,163100,236968180,5780,5780,5780,5780,0
20230614,163000,236968180,5780,5780,5780,5780,0
20230614,162900,236968180,5780,5780,5780,5780,0
20230614,162800,236968180,5780,5780,5780,5780,0
20230614,162700,236968180,5780,5780,5780,5780,1391
20230614,162600,236968180,5780,5780,5780,5780,0
20230614,162500,236968180,5780,5780,5780,5780,0
20230614,162400,236968180,5780,5780,5780,5780,0
20230614,162300,236968180,5780,5780,5780,5780,0
20230614,162200,236968180,5780,5780,5780,5780,0
20230614,162100,236968180,5780,5780,5780,5780,0
20230614,162000,236968180,5780,5780,5780,5780,0
20230614,161900,236968180,5780,5780,5780,5780,0
20230614,161800,236968180,5780,5780,5780,5780,0
20230614,161700,236968180,5780,5780,5780,5780,0
20230614,161600,236968180,5780,5780,5780,5780,0
20230614,161500,236968180,5780,5780,5780,5780,0
20230614,161400,236968180,5780,5780,5780,5780,0
20230614,161300,236968180,5780,5780,5780,5780,0
20230614,161200,236968180,5780,5780,5780,5780,0
20230614,161100,236968180,5780,5780,5780,5780,0
20230614,161000,236968180,5780,5780,5780,5780,0
20230614,160900,236968180,5780,5780,5780,5780,0
20230614,160800,236968180,5780,5780,5780,5780,0
20230614,160700,236968180,5780,5780,5780,5780,0
20230614,160600,236968180,5780,5780,5780,5780,0
20230614,160500,236968180,5780,5780,5780,5780,0
20230614,160400,236968180,5780,5780,5780,5780,0
20230614,160300,236968180,5780,5780,5780,5780,0
20230614,160200,236968180,5780,5780,5780,5780,0
20230614,160100,236968180,5780,5780,5780,5780,0
20230614,160000,236968180,5780,5780,5780,5780,0
20230614,155900,236968180,5780,5780,5780,5780,0
20230614,155800,236968180,5780,5780,5780,5780,0
20230614,155700,236968180,5780,5780,5780,5780,1391
20230614,155600,236968180,5780,5780,5780,5780,0
20230614,155500,236968180,5780,5780,5780,5780,0
20230614,155400,236968180,5780,5780,5780,5780,0
20230614,155300,236968180,5780,5780,5780,5780,0
20230614,155200,236968180,5780,5780,5780,5780,0
20230614,155100,236968180,5780,5780,5780,5780,0
20230614,155000,236968180,5780,5780,5780,5780,0
20230614,154900,236968180,5780,5780,5780,5780,0
20230614,154800,236968180,5780,5780,5780,5780,0
20230614,154700,236968180,5780,5780,5780,5780,0
20230614,154600,236968180,5780,5780,5780,5780,0
20230614,154500,236968180,5780,5780,5780,5780,0
20230614,154400,236968180,5780,5780,5780,5780,0
20230614,154300,236968180,5780,5780,5780,5780,0
20230614,154200,236968180,5780,5780,5780,5780,0
20230614,154100,236968180,5780,5780,5780,5780,0
20230614,154000,236968180,5780,5780,5780,5780,0
20230614,153900,236968180,5780,5780,5780,5780,0
20230614,153800,236968180,5780,5780,5780,5780,0
20230614,153700,236968180,5780,5780,5780,5780,0
20230614,153600,236968180,5780,5780,5780,5780,0
20230614,153500,236968180,5780,5780,5780,5780,0
20230614,153400,236968180,5780,5780,5780,5780,0
20230614,153300,236968180,5780,5780,5780,5780,0
20230614,153200,236968180,5780,5780,5780,5780,0
20230614,153100,236968180,5780,5780,5780,5780,0
20230614,153000,236968180,5780,5780,5780,5780,1391
20230614,152900,228928200,5790,5790,5790,5790,0
20230614,152800,228928200,5790,5790,5790,5790,0
20230614,152700,228928200,5790,5790,5790,5790,0
20230614,152600,228928200,5790,5790,5790,5790,0
20230614,152500,228928200,5790,5790,5790,5790,0
20230614,152400,228928200,5790,5790,5790,5790,0
20230614,152300,228928200,5790,5790,5790,5790,0
20230614,152200,228928200,5790,5790,5790,5790,0
20230614,152100,228928200,5790,5790,5790,5790,0
20230614,152000,228928200,5790,5790,5790,5790,0
20230614,151900,228928200,5790,5780,5790,5770,3
20230614,151800,228910860,5790,5790,5790,5790,1
20230614,151700,228905070,5770,5780,5780,5770,11
20230614,151600,228841500,5790,5790,5790,5790,0
20230614,151500,228841500,5790,5780,5790,5780,1000
20230614,151400,223056930,5780,5770,5780,5770,82
20230614,151300,222583210,5780,5780,5780,5780,0
20230614,151200,222583210,5780,5780,5780,5780,0
20230614,151100,222583210,5780,5780,5780,5780,0
20230614,151000,222583210,5780,5770,5780,5770,1000
20230614,150900,216808720,5770,5770,5770,5770,0
20230614,150800,216808720,5770,5770,5770,5770,0
20230614,150700,216808720,5770,5770,5770,5770,0
20230614,150600,216808720,5770,5750,5770,5750,630
20230614,150500,213176480,5750,5750,5750,5750,0
20230614,150400,213176480,5750,5750,5750,5750,3
20230614,150300,213159230,5740,5740,5740,5740,10
20230614,150200,213101830,5750,5750,5750,5750,416
20230614,150100,210709830,5760,5750,5760,5750,96
20230614,150000,210157820,5760,5740,5760,5740,502
20230614,145900,207271330,5730,5730,5730,5730,111
20230614,145800,206635300,5740,5740,5740,5740,3
20230614,145700,206618080,5740,5740,5740,5740,10
20230614,145600,206560680,5750,5750,5750,5750,0
20230614,145500,206560680,5750,5740,5750,5740,33
20230614,145400,206371250,5740,5740,5740,5740,0
20230614,145300,206371250,5740,5750,5770,5740,36
20230614,145200,206164040,5760,5760,5760,5760,0
20230614,145100,206164040,5760,5760,5760,5760,0
20230614,145000,206164040,5760,5760,5760,5760,0
20230614,144900,206164040,5760,5760,5760,5760,1
20230614,144800,206158280,5740,5710,5760,5710,120
20230614,144700,205472710,5710,5730,5750,5710,412
20230614,144600,203119840,5740,5740,5740,5730,20
20230614,144500,203005050,5700,5750,5750,5700,1067
20230614,144400,196913910,5760,5760,5760,5760,0
20230614,144300,196913910,5760,5760,5760,5760,6
20230614,144200,196879350,5760,5760,5760,5760,2
20230614,144100,196867830,5760,5760,5760,5760,10
20230614,144000,196810230,5770,5770,5770,5770,0
20230614,143900,196810230,5770,5770,5770,5770,0
20230614,143800,196810230,5770,5770,5770,5770,0
20230614,143700,196810230,5770,5770,5770,5770,0
20230614,143600,196810230,5770,5770,5770,5770,0
20230614,143500,196810230,5770,5770,5770,5770,0
20230614,143400,196810230,5770,5770,5770,5770,8
20230614,143300,196764070,5790,5790,5790,5790,6
20230614,143200,196729330,5770,5770,5770,5770,2
20230614,143100,196717790,5800,5800,5800,5800,0
20230614,143000,196717790,5800,5800,5800,5800,0
20230614,142900,196717790,5800,5800,5800,5800,0
20230614,142800,196717790,5800,5800,5800,5800,0
20230614,142700,196717790,5800,5800,5800,5800,0
20230614,142600,196717790,5800,5800,5800,5800,0
20230614,142500,196717790,5800,5800,5800,5800,0
20230614,142400,196717790,5800,5800,5800,5800,0
20230614,142300,196717790,5800,5800,5800,5800,0
20230614,142200,196717790,5800,5800,5800,5800,0
20230614,142100,196717790,5800,5800,5800,5800,0
20230614,142000,196717790,5800,5800,5800,5800,0
20230614,141900,196717790,5800,5800,5800,5800,0
20230614,141800,196717790,5800,5690,5800,5690,7020
20230614,141700,156171230,5690,5690,5690,5690,3
20230614,141600,156154160,5690,5690,5690,5690,0
20230614,141500,156154160,5690,5690,5690,5690,12
20230614,141400,156085880,5690,5690,5690,5690,0
20230614,141300,156085880,5690,5690,5690,5690,0
20230614,141200,156085880,5690,5670,5690,5670,34
20230614,141100,155893060,5670,5670,5670,5670,40
20230614,141000,155666260,5670,5670,5670,5670,0
20230614,140900,155666260,5670,5670,5670,5670,11
20230614,140800,155603890,5660,5660,5660,5660,198
20230614,140700,154483210,5670,5670,5670,5670,0
20230614,140600,154483210,5670,5670,5670,5670,317
20230614,140500,152685820,5680,5690,5690,5670,122
20230614,140400,151993450,5680,5700,5700,5680,2553
20230614,140300,137462170,5730,5730,5730,5730,1
20230614,140200,137456440,5700,5700,5700,5700,100
20230614,140100,136886440,5740,5740,5740,5740,0
20230614,140000,136886440,5740,5770,5770,5740,2
20230614,135900,136874930,5700,5700,5700,5700,1091
20230614,135800,130656230,5690,5690,5690,5690,1352
20230614,135700,122963350,5690,5690,5690,5690,148
20230614,135600,122121230,5700,5700,5700,5700,20
20230614,135500,122007230,5700,5700,5700,5700,0
20230614,135400,122007230,5700,5700,5700,5700,50
20230614,135300,121722230,5700,5730,5730,5700,3839
20230614,135200,99796100,5730,5730,5730,5730,0
20230614,135100,99796100,5730,5730,5730,5730,0
20230614,135000,99796100,5730,5730,5730,5730,0
20230614,134900,99796100,5730,5730,5730,5730,0
20230614,134800,99796100,5730,5730,5730,5730,0
20230614,134700,99796100,5730,5730,5730,5730,0
20230614,134600,99796100,5730,5730,5730,5730,54
20230614,134500,99486680,5740,5740,5740,5740,2061
20230614,134400,87656540,5750,5750,5750,5750,28
20230614,134300,87495540,5760,5760,5760,5760,0
20230614,134200,87495540,5760,5760,5760,5760,0
20230614,134100,87495540,5760,5760,5760,5760,8
20230614,134000,87449460,5760,5760,5760,5760,0
20230614,133900,87449460,5760,5760,5760,5760,0
20230614,133800,87449460,5760,5760,5760,5760,0
20230614,133700,87449460,5760,5760,5760,5760,0
20230614,133600,87449460,5760,5760,5760,5760,0
20230614,133500,87449460,5760,5760,5760,5760,2
20230614,133400,87437940,5750,5750,5750,5750,0
20230614,133300,87437940,5750,5750,5750,5750,0
20230614,133200,87437940,5750,5750,5750,5750,0
20230614,133100,87437940,5750,5750,5750,5750,0
20230614,133000,87437940,5750,5750,5750,5750,0
20230614,132900,87437940,5750,5750,5750,5750,3
20230614,132800,87420690,5790,5790,5790,5790,0
20230614,132700,87420690,5790,5790,5790,5790,0
20230614,132600,87420690,5790,5790,5790,5790,0
20230614,132500,87420690,5790,5790,5790,5790,0
20230614,132400,87420690,5790,5790,5790,5790,0
20230614,132300,87420690,5790,5750,5790,5750,2
20230614,132200,87409150,5740,5740,5740,5740,0
20230614,132100,87409150,5740,5740,5740,5740,0
20230614,132000,87409150,5740,5740,5740,5740,0
20230614,131900,87409150,5740,5740,5740,5740,0
20230614,131800,87409150,5740,5740,5740,5740,0
20230614,131700,87409150,5740,5740,5740,5740,0
20230614,131600,87409150,5740,5740,5740,5740,0
20230614,131500,87409150,5740,5740,5740,5740,0
20230614,131400,87409150,5740,5740,5740,5740,0
20230614,131300,87409150,5740,5740,5740,5740,2
20230614,131200,87397670,5750,5750,5750,5750,460
20230614,131100,84752670,5750,5750,5750,5750,37
20230614,131000,84539920,5750,5750,5750,5750,100
20230614,130900,83964920,5740,5740,5740,5740,0
20230614,130800,83964920,5740,5740,5740,5740,0
20230614,130700,83964920,5740,5740,5740,5740,0
20230614,130600,83964920,5740,5740,5740,5740,0
20230614,130500,83964920,5740,5740,5740,5740,0
20230614,130400,83964920,5740,5740,5740,5740,0
20230614,130300,83964920,5740,5740,5740,5740,0
20230614,130200,83964920,5740,5740,5740,5740,0
20230614,130100,83964920,5740,5740,5740,5740,0
20230614,130000,83964920,5740,5740,5740,5740,0
20230614,125900,83964920,5740,5740,5740,5740,0
20230614,125800,83964920,5740,5740,5740,5740,0
20230614,125700,83964920,5740,5740,5740,5740,0
20230614,125600,83964920,5740,5740,5740,5740,6
20230614,125500,83930480,5750,5750,5750,5750,1534
20230614,125400,75109980,5770,5770,5770,5770,193
20230614,125300,73996370,5770,5770,5770,5770,0
20230614,125200,73996370,5770,5780,5780,5770,407
20230614,125100,71644120,5800,5800,5800,5800,0
20230614,125000,71644120,5800,5800,5800,5800,0
20230614,124900,71644120,5800,5800,5800,5800,0
20230614,124800,71644120,5800,5800,5800,5800,1
20230614,124700,71638320,5800,5780,5800,5780,220
20230614,124600,70364520,5790,5790,5790,5790,0
20230614,124500,70364520,5790,5790,5790,5790,0
20230614,124400,70364520,5790,5790,5790,5790,24
20230614,124300,70225560,5790,5790,5790,5790,0
20230614,124200,70225560,5790,5790,5790,5790,0
20230614,124100,70225560,5790,5790,5790,5790,0
20230614,124000,70225560,5790,5790,5790,5790,0
20230614,123900,70225560,5790,5790,5790,5790,0
20230614,123800,70225560,5790,5790,5790,5770,12
20230614,123700,70156240,5790,5790,5790,5790,0
20230614,123600,70156240,5790,5790,5790,5790,1
20230614,123500,70150450,5770,5770,5770,5770,0
20230614,123400,70150450,5770,5770,5770,5770,0
20230614,123300,70150450,5770,5770,5770,5770,0
20230614,123200,70150450,5770,5770,5770,5770,0
20230614,123100,70150450,5770,5770,5770,5770,0
20230614,123000,70150450,5770,5770,5770,5770,0
20230614,122900,70150450,5770,5770,5770,5770,2
20230614,122800,70138910,5770,5770,5770,5770,0
20230614,122700,70138910,5770,5770,5770,5770,0
20230614,122600,70138910,5770,5770,5770,5770,0
20230614,122500,70138910,5770,5770,5770,5770,0
20230614,122400,70138910,5770,5770,5770,5770,0
20230614,122300,70138910,5770,5770,5770,5770,430
20230614,122200,67657810,5770,5770,5770,5770,0
20230614,122100,67657810,5770,5770,5770,5770,0
20230614,122000,67657810,5770,5770,5770,5770,53
20230614,121900,67352000,5790,5790,5790,5790,0
20230614,121800,67352000,5790,5790,5790,5790,0
20230614,121700,67352000,5790,5790,5790,5790,0
20230614,121600,67352000,5790,5790,5790,5790,0
20230614,121500,67352000,5790,5790,5790,5790,0
20230614,121400,67352000,5790,5790,5790,5790,0
20230614,121300,67352000,5790,5790,5790,5790,0
20230614,121200,67352000,5790,5790,5790,5790,1
20230614,121100,67346210,5800,5800,5800,5800,0
20230614,121000,67346210,5800,5800,5800,5800,0
20230614,120900,67346210,5800,5800,5800,5800,0
20230614,120800,67346210,5800,5800,5800,5800,0
20230614,120700,67346210,5800,5800,5800,5800,0
20230614,120600,67346210,5800,5800,5800,5800,0
20230614,120500,67346210,5800,5800,5800,5800,0
20230614,120400,67346210,5800,5800,5800,5800,0
20230614,120300,67346210,5800,5800,5800,5800,0
20230614,120200,67346210,5800,5800,5800,5800,0
20230614,120100,67346210,5800,5800,5800,5800,0
20230614,120000,67346210,5800,5800,5800,5800,0
20230614,115900,67346210,5800,5800,5800,5800,0
20230614,115800,67346210,5800,5800,5800,5800,0
20230614,115700,67346210,5800,5790,5800,5790,500
20230614,115600,64446690,5770,5750,5770,5750,383
20230614,115500,62238220,5760,5760,5760,5760,146
20230614,115400,61397260,5770,5770,5770,5770,0
20230614,115300,61397260,5770,5770,5770,5770,10
20230614,115200,61339560,5760,5760,5760,5760,0
20230614,115100,61339560,5760,5760,5760,5760,700
20230614,115000,57307560,5760,5760,5760,5760,517
20230614,114900,54329640,5760,5760,5760,5760,0
20230614,114800,54329640,5760,5760,5760,5760,0
20230614,114700,54329640,5760,5760,5760,5760,0
20230614,114600,54329640,5760,5760,5760,5760,0
20230614,114500,54329640,5760,5760,5760,5760,0
20230614,114400,54329640,5760,5760,5760,5760,0
20230614,114300,54329640,5760,5760,5760,5760,0
20230614,114200,54329640,5760,5760,5760,5760,0
20230614,114100,54329640,5760,5760,5760,5760,0
20230614,114000,54329640,5760,5760,5760,5760,17
20230614,113900,54231720,5770,5770,5770,5770,0
20230614,113800,54231720,5770,5770,5770,5770,0
20230614,113700,54231720,5770,5770,5770,5770,0
20230614,113600,54231720,5770,5770,5770,5770,0
20230614,113500,54231720,5770,5770,5770,5770,0
20230614,113400,54231720,5770,5770,5770,5770,0
20230614,113300,54231720,5770,5770,5770,5770,4
20230614,113200,54208640,5760,5760,5760,5760,0
20230614,113100,54208640,5760,5760,5760,5760,0
20230614,113000,54208640,5760,5760,5760,5760,0
20230614,112900,54208640,5760,5760,5760,5760,0
20230614,112800,54208640,5760,5760,5760,5760,0
20230614,112700,54208640,5760,5760,5760,5760,0
20230614,112600,54208640,5760,5760,5760,5760,0
20230614,112500,54208640,5760,5760,5760,5760,0
20230614,112400,54208640,5760,5760,5760,5760,0
20230614,112300,54208640,5760,5760,5760,5760,0
20230614,112200,54208640,5760,5760,5760,5760,0
20230614,112100,54208640,5760,5760,5760,5760,137
20230614,112000,53419520,5770,5770,5770,5770,0
20230614,111900,53419520,5770,5770,5770,5770,0
20230614,111800,53419520,5770,5770,5770,5770,0
20230614,111700,53419520,5770,5770,5770,5770,0
20230614,111600,53419520,5770,5770,5770,5770,1
20230614,111500,53413750,5770,5770,5770,5770,0
20230614,111400,53413750,5770,5770,5770,5770,0
20230614,111300,53413750,5770,5770,5770,5770,0
20230614,111200,53413750,5770,5770,5770,5770,0
20230614,111100,53413750,5770,5770,5770,5770,139
20230614,111000,52611720,5770,5770,5770,5770,0
20230614,110900,52611720,5770,5770,5770,5770,0
20230614,110800,52611720,5770,5770,5770,5770,0
20230614,110700,52611720,5770,5770,5770,5770,0
20230614,110600,52611720,5770,5770,5770,5770,548
20230614,110500,49449760,5780,5780,5780,5780,0
20230614,110400,49449760,5780,5780,5780,5780,86
20230614,110300,48952680,5780,5780,5780,5780,0
20230614,110200,48952680,5780,5780,5780,5780,0
20230614,110100,48952680,5780,5780,5780,5780,0
20230614,110000,48952680,5780,5780,5780,5780,0
20230614,105900,48952680,5780,5780,5780,5780,0
20230614,105800,48952680,5780,5780,5780,5780,0
20230614,105700,48952680,5780,5780,5780,5780,0
20230614,105600,48952680,5780,5780,5780,5780,0
20230614,105500,48952680,5780,5780,5780,5780,250
20230614,105400,47507680,5780,5780,5780,5780,87
20230614,105300,47004820,5770,5770,5770,5770,0
20230614,105200,47004820,5770,5770,5770,5770,0
20230614,105100,47004820,5770,5770,5770,5770,0
20230614,105000,47004820,5770,5770,5770,5770,0
20230614,104900,47004820,5770,5770,5770,5770,0
20230614,104800,47004820,5770,5770,5770,5770,0
20230614,104700,47004820,5770,5770,5770,5770,0
20230614,104600,47004820,5770,5770,5770,5770,0
20230614,104500,47004820,5770,5770,5770,5770,0
20230614,104400,47004820,5770,5770,5770,5770,0
20230614,104300,47004820,5770,5770,5770,5770,0
20230614,104200,47004820,5770,5770,5770,5770,0
20230614,104100,47004820,5770,5770,5770,5770,0
20230614,104000,47004820,5770,5770,5770,5770,0
20230614,103900,47004820,5770,5770,5770,5770,0
20230614,103800,47004820,5770,5770,5770,5770,200
20230614,103700,45850820,5770,5770,5770,5770,142
20230614,103600,45031480,5780,5780,5780,5780,58
20230614,103500,44696240,5800,5800,5800,5800,0
20230614,103400,44696240,5800,5800,5800,5800,0
20230614,103300,44696240,5800,5800,5800,5800,0
20230614,103200,44696240,5800,5800,5800,5800,0
20230614,103100,44696240,5800,5800,5800,5800,0
20230614,103000,44696240,5800,5800,5800,5800,0
20230614,102900,44696240,5800,5800,5800,5800,0
20230614,102800,44696240,5800,5800,5800,5800,0
20230614,102700,44696240,5800,5800,5800,5800,0
20230614,102600,44696240,5800,5800,5800,5800,0
20230614,102500,44696240,5800,5800,5800,5800,8
20230614,102400,44649840,5800,5800,5800,5800,0
20230614,102300,44649840,5800,5800,5800,5800,0
20230614,102200,44649840,5800,5800,5800,5800,0
20230614,102100,44649840,5800,5790,5800,5790,70
20230614,102000,44243950,5770,5770,5770,5770,0
20230614,101900,44243950,5770,5770,5770,5770,1
20230614,101800,44238180,5790,5790,5790,5790,0
20230614,101700,44238180,5790,5780,5790,5780,85
20230614,101600,43746680,5770,5780,5780,5770,201
20230614,101500,42586900,5770,5770,5770,5770,78
20230614,101400,42136840,5780,5780,5780,5780,0
20230614,101300,42136840,5780,5780,5780,5780,0
20230614,101200,42136840,5780,5780,5780,5780,0
20230614,101100,42136840,5780,5780,5780,5780,0
20230614,101000,42136840,5780,5780,5780,5780,1
20230614,100900,42131060,5750,5750,5750,5750,0
20230614,100800,42131060,5750,5750,5750,5750,0
20230614,100700,42131060,5750,5750,5750,5750,0
20230614,100600,42131060,5750,5750,5750,5750,0
20230614,100500,42131060,5750,5750,5750,5750,0
20230614,100400,42131060,5750,5750,5750,5750,0
20230614,100300,42131060,5750,5750,5750,5750,10
20230614,100200,42073560,5750,5750,5750,5750,0
20230614,100100,42073560,5750,5750,5750,5750,0
20230614,100000,42073560,5750,5750,5750,5750,121
20230614,095900,41377810,5750,5750,5750,5750,0
20230614,095800,41377810,5750,5750,5750,5750,61
20230614,095700,41027060,5750,5750,5750,5750,21
20230614,095600,40906310,5750,5750,5760,5750,31
20230614,095500,40727960,5750,5750,5750,5750,150
20230614,095400,39865460,5740,5760,5760,5740,531
20230614,095300,36811040,5760,5760,5760,5760,0
20230614,095200,36811040,5760,5740,5760,5740,217
20230614,095100,35561750,5740,5740,5740,5740,21
20230614,095000,35441210,5750,5750,5750,5750,0
20230614,094900,35441210,5750,5750,5750,5750,279
20230614,094800,33836960,5750,5760,5760,5750,46
20230614,094700,33572100,5760,5760,5760,5760,21
20230614,094600,33451140,5770,5770,5770,5770,20
20230614,094500,33335740,5780,5780,5780,5780,0
20230614,094400,33335740,5780,5770,5780,5760,31
20230614,094300,33156880,5760,5760,5760,5760,10
20230614,094200,33099280,5760,5760,5760,5760,21
20230614,094100,32978320,5760,5760,5760,5760,21
20230614,094000,32857360,5760,5760,5760,5760,41
20230614,093900,32621200,5770,5770,5770,5770,10
20230614,093800,32563500,5770,5770,5770,5770,31
20230614,093700,32384630,5770,5770,5770,5770,21
20230614,093600,32263460,5770,5770,5770,5770,0
20230614,093500,32263460,5770,5770,5770,5770,21
20230614,093400,32142290,5770,5770,5770,5770,61
20230614,093300,31790320,5770,5770,5770,5770,21
20230614,093200,31669150,5770,5780,5780,5770,11
20230614,093100,31605670,5790,5790,5790,5790,1
20230614,093000,31599880,5780,5780,5780,5780,534
20230614,092900,28513360,5780,5780,5780,5780,10
20230614,092800,28455560,5780,5790,5790,5780,11
20230614,092700,28391970,5810,5810,5810,5810,0
20230614,092600,28391970,5810,5810,5810,5810,0
20230614,092500,28391970,5810,5800,5810,5800,20
20230614,092400,28275870,5820,5780,5820,5780,122
20230614,092300,27568830,5780,5790,5790,5780,1068
20230614,092200,21385210,5790,5790,5790,5790,10
20230614,092100,21327310,5790,5790,5790,5790,21
20230614,092000,21205720,5790,5790,5790,5790,46
20230614,091900,20939380,5790,5800,5800,5790,104
20230614,091800,20337210,5810,5810,5810,5810,0
20230614,091700,20337210,5810,5810,5810,5810,169
20230614,091600,19355320,5810,5810,5810,5810,6
20230614,091500,19320460,5830,5830,5830,5830,0
20230614,091400,19320460,5830,5830,5830,5830,0
20230614,091300,19320460,5830,5830,5830,5830,0
20230614,091200,19320460,5830,5830,5830,5830,0
20230614,091100,19320460,5830,5830,5830,5830,154
20230614,091000,18422640,5830,5830,5830,5830,149
20230614,090900,17553970,5840,5810,5840,5810,810
20230614,090800,12829350,5820,5820,5820,5820,0
20230614,090700,12829350,5820,5820,5820,5820,0
20230614,090600,12829350,5820,5820,5820,5820,0
20230614,090500,12829350,5820,5800,5820,5800,125
20230614,090400,12103970,5800,5800,5800,5800,0
20230614,090300,12103970,5800,5800,5800,5800,0
20230614,090200,12103970,5800,5800,5800,5800,0
20230614,090100,12103970,5800,5800,5800,5800,1388
20230614,090000,4053570,5810,5800,5810,5800,698