KissMeData/149010/min/candle-20230614.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230614,215900,2074790,8220,8220,8220,8220,1
20230614,215800,2074790,8220,8220,8220,8220,0
20230614,215700,2074790,8220,8220,8220,8220,0
20230614,215600,2074790,8220,8220,8220,8220,0
20230614,215500,2074790,8220,8220,8220,8220,0
20230614,215400,2074790,8220,8220,8220,8220,0
20230614,215300,2074790,8220,8220,8220,8220,0
20230614,215200,2074790,8220,8220,8220,8220,0
20230614,215100,2074790,8220,8220,8220,8220,0
20230614,215000,2074790,8220,8220,8220,8220,0
20230614,214900,2074790,8220,8220,8220,8220,0
20230614,214800,2074790,8220,8220,8220,8220,0
20230614,214700,2074790,8220,8220,8220,8220,0
20230614,214600,2074790,8220,8220,8220,8220,0
20230614,214500,2074790,8220,8220,8220,8220,0
20230614,214400,2074790,8220,8220,8220,8220,0
20230614,214300,2074790,8220,8220,8220,8220,0
20230614,214200,2074790,8220,8220,8220,8220,0
20230614,214100,2074790,8220,8220,8220,8220,0
20230614,214000,2074790,8220,8220,8220,8220,0
20230614,213900,2074790,8220,8220,8220,8220,0
20230614,213800,2074790,8220,8220,8220,8220,0
20230614,213700,2074790,8220,8220,8220,8220,0
20230614,213600,2074790,8220,8220,8220,8220,0
20230614,213500,2074790,8220,8220,8220,8220,0
20230614,213400,2074790,8220,8220,8220,8220,0
20230614,213300,2074790,8220,8220,8220,8220,0
20230614,213200,2074790,8220,8220,8220,8220,0
20230614,213100,2074790,8220,8220,8220,8220,0
20230614,213000,2074790,8220,8220,8220,8220,0
20230614,212900,2074790,8220,8220,8220,8220,1
20230614,212800,2074790,8220,8220,8220,8220,0
20230614,212700,2074790,8220,8220,8220,8220,0
20230614,212600,2074790,8220,8220,8220,8220,0
20230614,212500,2074790,8220,8220,8220,8220,0
20230614,212400,2074790,8220,8220,8220,8220,0
20230614,212300,2074790,8220,8220,8220,8220,0
20230614,212200,2074790,8220,8220,8220,8220,0
20230614,212100,2074790,8220,8220,8220,8220,0
20230614,212000,2074790,8220,8220,8220,8220,0
20230614,211900,2074790,8220,8220,8220,8220,0
20230614,211800,2074790,8220,8220,8220,8220,0
20230614,211700,2074790,8220,8220,8220,8220,0
20230614,211600,2074790,8220,8220,8220,8220,0
20230614,211500,2074790,8220,8220,8220,8220,0
20230614,211400,2074790,8220,8220,8220,8220,0
20230614,211300,2074790,8220,8220,8220,8220,0
20230614,211200,2074790,8220,8220,8220,8220,0
20230614,211100,2074790,8220,8220,8220,8220,0
20230614,211000,2074790,8220,8220,8220,8220,0
20230614,210900,2074790,8220,8220,8220,8220,0
20230614,210800,2074790,8220,8220,8220,8220,0
20230614,210700,2074790,8220,8220,8220,8220,0
20230614,210600,2074790,8220,8220,8220,8220,0
20230614,210500,2074790,8220,8220,8220,8220,0
20230614,210400,2074790,8220,8220,8220,8220,0
20230614,210300,2074790,8220,8220,8220,8220,0
20230614,210200,2074790,8220,8220,8220,8220,0
20230614,210100,2074790,8220,8220,8220,8220,0
20230614,210000,2074790,8220,8220,8220,8220,0
20230614,205900,2074790,8220,8220,8220,8220,1
20230614,205800,2074790,8220,8220,8220,8220,0
20230614,205700,2074790,8220,8220,8220,8220,0
20230614,205600,2074790,8220,8220,8220,8220,0
20230614,205500,2074790,8220,8220,8220,8220,0
20230614,205400,2074790,8220,8220,8220,8220,0
20230614,205300,2074790,8220,8220,8220,8220,0
20230614,205200,2074790,8220,8220,8220,8220,0
20230614,205100,2074790,8220,8220,8220,8220,0
20230614,205000,2074790,8220,8220,8220,8220,0
20230614,204900,2074790,8220,8220,8220,8220,0
20230614,204800,2074790,8220,8220,8220,8220,0
20230614,204700,2074790,8220,8220,8220,8220,0
20230614,204600,2074790,8220,8220,8220,8220,0
20230614,204500,2074790,8220,8220,8220,8220,0
20230614,204400,2074790,8220,8220,8220,8220,0
20230614,204300,2074790,8220,8220,8220,8220,0
20230614,204200,2074790,8220,8220,8220,8220,0
20230614,204100,2074790,8220,8220,8220,8220,0
20230614,204000,2074790,8220,8220,8220,8220,0
20230614,203900,2074790,8220,8220,8220,8220,0
20230614,203800,2074790,8220,8220,8220,8220,0
20230614,203700,2074790,8220,8220,8220,8220,0
20230614,203600,2074790,8220,8220,8220,8220,0
20230614,203500,2074790,8220,8220,8220,8220,0
20230614,203400,2074790,8220,8220,8220,8220,0
20230614,203300,2074790,8220,8220,8220,8220,0
20230614,203200,2074790,8220,8220,8220,8220,0
20230614,203100,2074790,8220,8220,8220,8220,0
20230614,203000,2074790,8220,8220,8220,8220,0
20230614,202900,2074790,8220,8220,8220,8220,1
20230614,202800,2074790,8220,8220,8220,8220,0
20230614,202700,2074790,8220,8220,8220,8220,0
20230614,202600,2074790,8220,8220,8220,8220,0
20230614,202500,2074790,8220,8220,8220,8220,0
20230614,202400,2074790,8220,8220,8220,8220,0
20230614,202300,2074790,8220,8220,8220,8220,0
20230614,202200,2074790,8220,8220,8220,8220,0
20230614,202100,2074790,8220,8220,8220,8220,0
20230614,202000,2074790,8220,8220,8220,8220,0
20230614,201900,2074790,8220,8220,8220,8220,0
20230614,201800,2074790,8220,8220,8220,8220,0
20230614,201700,2074790,8220,8220,8220,8220,0
20230614,201600,2074790,8220,8220,8220,8220,0
20230614,201500,2074790,8220,8220,8220,8220,0
20230614,201400,2074790,8220,8220,8220,8220,0
20230614,201300,2074790,8220,8220,8220,8220,0
20230614,201200,2074790,8220,8220,8220,8220,0
20230614,201100,2074790,8220,8220,8220,8220,0
20230614,201000,2074790,8220,8220,8220,8220,0
20230614,200900,2074790,8220,8220,8220,8220,0
20230614,200800,2074790,8220,8220,8220,8220,0
20230614,200700,2074790,8220,8220,8220,8220,0
20230614,200600,2074790,8220,8220,8220,8220,0
20230614,200500,2074790,8220,8220,8220,8220,0
20230614,200400,2074790,8220,8220,8220,8220,0
20230614,200300,2074790,8220,8220,8220,8220,0
20230614,200200,2074790,8220,8220,8220,8220,0
20230614,200100,2074790,8220,8220,8220,8220,0
20230614,200000,2074790,8220,8220,8220,8220,0
20230614,195900,2074790,8220,8220,8220,8220,1
20230614,195800,2074790,8220,8220,8220,8220,0
20230614,195700,2074790,8220,8220,8220,8220,0
20230614,195600,2074790,8220,8220,8220,8220,0
20230614,195500,2074790,8220,8220,8220,8220,0
20230614,195400,2074790,8220,8220,8220,8220,0
20230614,195300,2074790,8220,8220,8220,8220,0
20230614,195200,2074790,8220,8220,8220,8220,0
20230614,195100,2074790,8220,8220,8220,8220,0
20230614,195000,2074790,8220,8220,8220,8220,0
20230614,194900,2074790,8220,8220,8220,8220,0
20230614,194800,2074790,8220,8220,8220,8220,0
20230614,194700,2074790,8220,8220,8220,8220,0
20230614,194600,2074790,8220,8220,8220,8220,0
20230614,194500,2074790,8220,8220,8220,8220,0
20230614,194400,2074790,8220,8220,8220,8220,0
20230614,194300,2074790,8220,8220,8220,8220,0
20230614,194200,2074790,8220,8220,8220,8220,0
20230614,194100,2074790,8220,8220,8220,8220,0
20230614,194000,2074790,8220,8220,8220,8220,0
20230614,193900,2074790,8220,8220,8220,8220,0
20230614,193800,2074790,8220,8220,8220,8220,0
20230614,193700,2074790,8220,8220,8220,8220,0
20230614,193600,2074790,8220,8220,8220,8220,0
20230614,193500,2074790,8220,8220,8220,8220,0
20230614,193400,2074790,8220,8220,8220,8220,0
20230614,193300,2074790,8220,8220,8220,8220,0
20230614,193200,2074790,8220,8220,8220,8220,0
20230614,193100,2074790,8220,8220,8220,8220,0
20230614,193000,2074790,8220,8220,8220,8220,0
20230614,192900,2074790,8220,8220,8220,8220,1
20230614,192800,2074790,8220,8220,8220,8220,0
20230614,192700,2074790,8220,8220,8220,8220,0
20230614,192600,2074790,8220,8220,8220,8220,0
20230614,192500,2074790,8220,8220,8220,8220,0
20230614,192400,2074790,8220,8220,8220,8220,0
20230614,192300,2074790,8220,8220,8220,8220,0
20230614,192200,2074790,8220,8220,8220,8220,0
20230614,192100,2074790,8220,8220,8220,8220,0
20230614,192000,2074790,8220,8220,8220,8220,0
20230614,191900,2074790,8220,8220,8220,8220,0
20230614,191800,2074790,8220,8220,8220,8220,0
20230614,191700,2074790,8220,8220,8220,8220,0
20230614,191600,2074790,8220,8220,8220,8220,0
20230614,191500,2074790,8220,8220,8220,8220,0
20230614,191400,2074790,8220,8220,8220,8220,0
20230614,191300,2074790,8220,8220,8220,8220,0
20230614,191200,2074790,8220,8220,8220,8220,0
20230614,191100,2074790,8220,8220,8220,8220,0
20230614,191000,2074790,8220,8220,8220,8220,0
20230614,190900,2074790,8220,8220,8220,8220,0
20230614,190800,2074790,8220,8220,8220,8220,0
20230614,190700,2074790,8220,8220,8220,8220,0
20230614,190600,2074790,8220,8220,8220,8220,0
20230614,190500,2074790,8220,8220,8220,8220,0
20230614,190400,2074790,8220,8220,8220,8220,0
20230614,190300,2074790,8220,8220,8220,8220,0
20230614,190200,2074790,8220,8220,8220,8220,0
20230614,190100,2074790,8220,8220,8220,8220,0
20230614,190000,2074790,8220,8220,8220,8220,0
20230614,185900,2074790,8220,8220,8220,8220,1
20230614,185800,2074790,8220,8220,8220,8220,0
20230614,185700,2074790,8220,8220,8220,8220,0
20230614,185600,2074790,8220,8220,8220,8220,0
20230614,185500,2074790,8220,8220,8220,8220,0
20230614,185400,2074790,8220,8220,8220,8220,0
20230614,185300,2074790,8220,8220,8220,8220,0
20230614,185200,2074790,8220,8220,8220,8220,0
20230614,185100,2074790,8220,8220,8220,8220,0
20230614,185000,2074790,8220,8220,8220,8220,0
20230614,184900,2074790,8220,8220,8220,8220,0
20230614,184800,2074790,8220,8220,8220,8220,0
20230614,184700,2074790,8220,8220,8220,8220,0
20230614,184600,2074790,8220,8220,8220,8220,0
20230614,184500,2074790,8220,8220,8220,8220,0
20230614,184400,2074790,8220,8220,8220,8220,0
20230614,184300,2074790,8220,8220,8220,8220,0
20230614,184200,2074790,8220,8220,8220,8220,0
20230614,184100,2074790,8220,8220,8220,8220,0
20230614,184000,2074790,8220,8220,8220,8220,0
20230614,183900,2074790,8220,8220,8220,8220,0
20230614,183800,2074790,8220,8220,8220,8220,0
20230614,183700,2074790,8220,8220,8220,8220,0
20230614,183600,2074790,8220,8220,8220,8220,0
20230614,183500,2074790,8220,8220,8220,8220,0
20230614,183400,2074790,8220,8220,8220,8220,0
20230614,183300,2074790,8220,8220,8220,8220,0
20230614,183200,2074790,8220,8220,8220,8220,0
20230614,183100,2074790,8220,8220,8220,8220,0
20230614,183000,2074790,8220,8220,8220,8220,0
20230614,182900,2074790,8220,8220,8220,8220,1
20230614,182800,2074790,8220,8220,8220,8220,0
20230614,182700,2074790,8220,8220,8220,8220,0
20230614,182600,2074790,8220,8220,8220,8220,0
20230614,182500,2074790,8220,8220,8220,8220,0
20230614,182400,2074790,8220,8220,8220,8220,0
20230614,182300,2074790,8220,8220,8220,8220,0
20230614,182200,2074790,8220,8220,8220,8220,0
20230614,182100,2074790,8220,8220,8220,8220,0
20230614,182000,2074790,8220,8220,8220,8220,0
20230614,181900,2074790,8220,8220,8220,8220,0
20230614,181800,2074790,8220,8220,8220,8220,0
20230614,181700,2074790,8220,8220,8220,8220,0
20230614,181600,2074790,8220,8220,8220,8220,0
20230614,181500,2074790,8220,8220,8220,8220,0
20230614,181400,2074790,8220,8220,8220,8220,0
20230614,181300,2074790,8220,8220,8220,8220,0
20230614,181200,2074790,8220,8220,8220,8220,0
20230614,181100,2074790,8220,8220,8220,8220,0
20230614,181000,2074790,8220,8220,8220,8220,0
20230614,180900,2074790,8220,8220,8220,8220,0
20230614,180800,2074790,8220,8220,8220,8220,0
20230614,180700,2074790,8220,8220,8220,8220,0
20230614,180600,2074790,8220,8220,8220,8220,0
20230614,180500,2074790,8220,8220,8220,8220,0
20230614,180400,2074790,8220,8220,8220,8220,0
20230614,180300,2074790,8220,8220,8220,8220,0
20230614,180200,2074790,8220,8220,8220,8220,0
20230614,180100,2074790,8220,8220,8220,8220,0
20230614,180000,2074790,8220,8220,8220,8220,0
20230614,175900,2074790,8220,8220,8220,8220,1
20230614,175800,2074790,8220,8220,8220,8220,0
20230614,175700,2074790,8220,8220,8220,8220,0
20230614,175600,2074790,8220,8220,8220,8220,0
20230614,175500,2074790,8220,8220,8220,8220,0
20230614,175400,2074790,8220,8220,8220,8220,0
20230614,175300,2074790,8220,8220,8220,8220,0
20230614,175200,2074790,8220,8220,8220,8220,0
20230614,175100,2074790,8220,8220,8220,8220,0
20230614,175000,2074790,8220,8220,8220,8220,0
20230614,174900,2074790,8220,8220,8220,8220,0
20230614,174800,2074790,8220,8220,8220,8220,0
20230614,174700,2074790,8220,8220,8220,8220,0
20230614,174600,2074790,8220,8220,8220,8220,0
20230614,174500,2074790,8220,8220,8220,8220,0
20230614,174400,2074790,8220,8220,8220,8220,0
20230614,174300,2074790,8220,8220,8220,8220,0
20230614,174200,2074790,8220,8220,8220,8220,0
20230614,174100,2074790,8220,8220,8220,8220,0
20230614,174000,2074790,8220,8220,8220,8220,0
20230614,173900,2074790,8220,8220,8220,8220,0
20230614,173800,2074790,8220,8220,8220,8220,0
20230614,173700,2074790,8220,8220,8220,8220,0
20230614,173600,2074790,8220,8220,8220,8220,0
20230614,173500,2074790,8220,8220,8220,8220,0
20230614,173400,2074790,8220,8220,8220,8220,0
20230614,173300,2074790,8220,8220,8220,8220,0
20230614,173200,2074790,8220,8220,8220,8220,0
20230614,173100,2074790,8220,8220,8220,8220,0
20230614,173000,2074790,8220,8220,8220,8220,0
20230614,172900,2074790,8220,8220,8220,8220,1
20230614,172800,2074790,8220,8220,8220,8220,0
20230614,172700,2074790,8220,8220,8220,8220,0
20230614,172600,2074790,8220,8220,8220,8220,0
20230614,172500,2074790,8220,8220,8220,8220,0
20230614,172400,2074790,8220,8220,8220,8220,0
20230614,172300,2074790,8220,8220,8220,8220,0
20230614,172200,2074790,8220,8220,8220,8220,0
20230614,172100,2074790,8220,8220,8220,8220,0
20230614,172000,2074790,8220,8220,8220,8220,0
20230614,171900,2074790,8220,8220,8220,8220,0
20230614,171800,2074790,8220,8220,8220,8220,0
20230614,171700,2074790,8220,8220,8220,8220,0
20230614,171600,2074790,8220,8220,8220,8220,0
20230614,171500,2074790,8220,8220,8220,8220,0
20230614,171400,2074790,8220,8220,8220,8220,0
20230614,171300,2074790,8220,8220,8220,8220,0
20230614,171200,2074790,8220,8220,8220,8220,0
20230614,171100,2074790,8220,8220,8220,8220,0
20230614,171000,2074790,8220,8220,8220,8220,0
20230614,170900,2074790,8220,8220,8220,8220,0
20230614,170800,2074790,8220,8220,8220,8220,0
20230614,170700,2074790,8220,8220,8220,8220,0
20230614,170600,2074790,8220,8220,8220,8220,0
20230614,170500,2074790,8220,8220,8220,8220,0
20230614,170400,2074790,8220,8220,8220,8220,0
20230614,170300,2074790,8220,8220,8220,8220,0
20230614,170200,2074790,8220,8220,8220,8220,0
20230614,170100,2074790,8220,8220,8220,8220,0
20230614,170000,2074790,8220,8220,8220,8220,0
20230614,165900,2074790,8220,8220,8220,8220,1
20230614,165800,2074790,8220,8220,8220,8220,0
20230614,165700,2074790,8220,8220,8220,8220,0
20230614,165600,2074790,8220,8220,8220,8220,0
20230614,165500,2074790,8220,8220,8220,8220,0
20230614,165400,2074790,8220,8220,8220,8220,0
20230614,165300,2074790,8220,8220,8220,8220,0
20230614,165200,2074790,8220,8220,8220,8220,0
20230614,165100,2074790,8220,8220,8220,8220,0
20230614,165000,2074790,8220,8220,8220,8220,0
20230614,164900,2074790,8220,8220,8220,8220,0
20230614,164800,2074790,8220,8220,8220,8220,0
20230614,164700,2074790,8220,8220,8220,8220,0
20230614,164600,2074790,8220,8220,8220,8220,0
20230614,164500,2074790,8220,8220,8220,8220,0
20230614,164400,2074790,8220,8220,8220,8220,0
20230614,164300,2074790,8220,8220,8220,8220,0
20230614,164200,2074790,8220,8220,8220,8220,0
20230614,164100,2074790,8220,8220,8220,8220,0
20230614,164000,2074790,8220,8220,8220,8220,0
20230614,163900,2074790,8220,8220,8220,8220,0
20230614,163800,2074790,8220,8220,8220,8220,0
20230614,163700,2074790,8220,8220,8220,8220,0
20230614,163600,2074790,8220,8220,8220,8220,0
20230614,163500,2074790,8220,8220,8220,8220,0
20230614,163400,2074790,8220,8220,8220,8220,0
20230614,163300,2074790,8220,8220,8220,8220,0
20230614,163200,2074790,8220,8220,8220,8220,0
20230614,163100,2074790,8220,8220,8220,8220,0
20230614,163000,2074790,8220,8220,8220,8220,0
20230614,162900,2074790,8220,8220,8220,8220,1
20230614,162800,2074790,8220,8220,8220,8220,0
20230614,162700,2074790,8220,8220,8220,8220,0
20230614,162600,2074790,8220,8220,8220,8220,0
20230614,162500,2074790,8220,8220,8220,8220,0
20230614,162400,2074790,8220,8220,8220,8220,0
20230614,162300,2074790,8220,8220,8220,8220,0
20230614,162200,2074790,8220,8220,8220,8220,0
20230614,162100,2074790,8220,8220,8220,8220,0
20230614,162000,2074790,8220,8220,8220,8220,0
20230614,161900,2074790,8220,8220,8220,8220,0
20230614,161800,2074790,8220,8220,8220,8220,0
20230614,161700,2074790,8220,8220,8220,8220,0
20230614,161600,2074790,8220,8220,8220,8220,0
20230614,161500,2074790,8220,8220,8220,8220,0
20230614,161400,2074790,8220,8220,8220,8220,0
20230614,161300,2074790,8220,8220,8220,8220,0
20230614,161200,2074790,8220,8220,8220,8220,0
20230614,161100,2074790,8220,8220,8220,8220,0
20230614,161000,2074790,8220,8220,8220,8220,0
20230614,160900,2074790,8220,8220,8220,8220,0
20230614,160800,2074790,8220,8220,8220,8220,0
20230614,160700,2074790,8220,8220,8220,8220,0
20230614,160600,2074790,8220,8220,8220,8220,0
20230614,160500,2074790,8220,8220,8220,8220,0
20230614,160400,2074790,8220,8220,8220,8220,0
20230614,160300,2074790,8220,8220,8220,8220,0
20230614,160200,2074790,8220,8220,8220,8220,0
20230614,160100,2074790,8220,8220,8220,8220,0
20230614,160000,2074790,8220,8220,8220,8220,0
20230614,155900,2074790,8220,8220,8220,8220,1
20230614,155800,2074790,8220,8220,8220,8220,0
20230614,155700,2074790,8220,8220,8220,8220,0
20230614,155600,2074790,8220,8220,8220,8220,0
20230614,155500,2074790,8220,8220,8220,8220,0
20230614,155400,2074790,8220,8220,8220,8220,0
20230614,155300,2074790,8220,8220,8220,8220,0
20230614,155200,2074790,8220,8220,8220,8220,0
20230614,155100,2074790,8220,8220,8220,8220,0
20230614,155000,2074790,8220,8220,8220,8220,0
20230614,154900,2074790,8220,8220,8220,8220,0
20230614,154800,2074790,8220,8220,8220,8220,0
20230614,154700,2074790,8220,8220,8220,8220,0
20230614,154600,2074790,8220,8220,8220,8220,0
20230614,154500,2074790,8220,8220,8220,8220,0
20230614,154400,2074790,8220,8220,8220,8220,0
20230614,154300,2074790,8220,8220,8220,8220,0
20230614,154200,2074790,8220,8220,8220,8220,0
20230614,154100,2074790,8220,8220,8220,8220,0
20230614,154000,2074790,8220,8220,8220,8220,0
20230614,153900,2074790,8220,8220,8220,8220,0
20230614,153800,2074790,8220,8220,8220,8220,0
20230614,153700,2074790,8220,8220,8220,8220,0
20230614,153600,2074790,8220,8220,8220,8220,0
20230614,153500,2074790,8220,8220,8220,8220,0
20230614,153400,2074790,8220,8220,8220,8220,0
20230614,153300,2074790,8220,8220,8220,8220,0
20230614,153200,2074790,8220,8220,8220,8220,0
20230614,153100,2074790,8220,8220,8220,8220,0
20230614,153000,2074790,8220,8220,8220,8220,0
20230614,152900,2074790,8220,8220,8220,8220,0
20230614,152800,2074790,8220,8220,8220,8220,0
20230614,152700,2074790,8220,8220,8220,8220,0
20230614,152600,2074790,8220,8220,8220,8220,0
20230614,152500,2074790,8220,8220,8220,8220,0
20230614,152400,2074790,8220,8220,8220,8220,0
20230614,152300,2074790,8220,8220,8220,8220,0
20230614,152200,2074790,8220,8220,8220,8220,0
20230614,152100,2074790,8220,8220,8220,8220,0
20230614,152000,2074790,8220,8220,8220,8220,0
20230614,151900,2074790,8220,8220,8220,8220,0
20230614,151800,2074790,8220,8220,8220,8220,0
20230614,151700,2074790,8220,8220,8220,8220,0
20230614,151600,2074790,8220,8220,8220,8220,0
20230614,151500,2074790,8220,8220,8220,8220,0
20230614,151400,2074790,8220,8220,8220,8220,0
20230614,151300,2074790,8220,8220,8220,8220,0
20230614,151200,2074790,8220,8220,8220,8220,0
20230614,151100,2074790,8220,8220,8220,8220,0
20230614,151000,2074790,8220,8220,8220,8220,0
20230614,150900,2074790,8220,8220,8220,8220,0
20230614,150800,2074790,8220,8220,8220,8220,0
20230614,150700,2074790,8220,8220,8220,8220,0
20230614,150600,2074790,8220,8220,8220,8220,0
20230614,150500,2074790,8220,8220,8220,8220,0
20230614,150400,2074790,8220,8220,8220,8220,0
20230614,150300,2074790,8220,8220,8220,8220,0
20230614,150200,2074790,8220,8220,8220,8220,0
20230614,150100,2074790,8220,8220,8220,8220,0
20230614,150000,2074790,8220,8220,8220,8220,0
20230614,145900,2074790,8220,8220,8220,8220,0
20230614,145800,2074790,8220,8220,8220,8220,0
20230614,145700,2074790,8220,8220,8220,8220,0
20230614,145600,2074790,8220,8220,8220,8220,0
20230614,145500,2074790,8220,8220,8220,8220,0
20230614,145400,2074790,8220,8220,8220,8220,0
20230614,145300,2074790,8220,8220,8220,8220,0
20230614,145200,2074790,8220,8220,8220,8220,0
20230614,145100,2074790,8220,8220,8220,8220,0
20230614,145000,2074790,8220,8220,8220,8220,0
20230614,144900,2074790,8220,8220,8220,8220,0
20230614,144800,2074790,8220,8220,8220,8220,0
20230614,144700,2074790,8220,8220,8220,8220,0
20230614,144600,2074790,8220,8220,8220,8220,0
20230614,144500,2074790,8220,8220,8220,8220,0
20230614,144400,2074790,8220,8220,8220,8220,0
20230614,144300,2074790,8220,8220,8220,8220,0
20230614,144200,2074790,8220,8220,8220,8220,0
20230614,144100,2074790,8220,8220,8220,8220,0
20230614,144000,2074790,8220,8220,8220,8220,0
20230614,143900,2074790,8220,8220,8220,8220,0
20230614,143800,2074790,8220,8220,8220,8220,0
20230614,143700,2074790,8220,8220,8220,8220,0
20230614,143600,2074790,8220,8220,8220,8220,0
20230614,143500,2074790,8220,8220,8220,8220,0
20230614,143400,2074790,8220,8220,8220,8220,0
20230614,143300,2074790,8220,8220,8220,8220,0
20230614,143200,2074790,8220,8220,8220,8220,0
20230614,143100,2074790,8220,8220,8220,8220,0
20230614,143000,2074790,8220,8220,8220,8220,0
20230614,142900,2074790,8220,8220,8220,8220,0
20230614,142800,2074790,8220,8220,8220,8220,0
20230614,142700,2074790,8220,8220,8220,8220,0
20230614,142600,2074790,8220,8220,8220,8220,0
20230614,142500,2074790,8220,8220,8220,8220,0
20230614,142400,2074790,8220,8220,8220,8220,0
20230614,142300,2074790,8220,8220,8220,8220,0
20230614,142200,2074790,8220,8220,8220,8220,0
20230614,142100,2074790,8220,8220,8220,8220,0
20230614,142000,2074790,8220,8220,8220,8220,0
20230614,141900,2074790,8220,8220,8220,8220,0
20230614,141800,2074790,8220,8220,8220,8220,0
20230614,141700,2074790,8220,8220,8220,8220,0
20230614,141600,2074790,8220,8220,8220,8220,0
20230614,141500,2074790,8220,8220,8220,8220,0
20230614,141400,2074790,8220,8220,8220,8220,0
20230614,141300,2074790,8220,8220,8220,8220,0
20230614,141200,2074790,8220,8220,8220,8220,0
20230614,141100,2074790,8220,8220,8220,8220,0
20230614,141000,2074790,8220,8220,8220,8220,0
20230614,140900,2074790,8220,8220,8220,8220,0
20230614,140800,2074790,8220,8220,8220,8220,0
20230614,140700,2074790,8220,8220,8220,8220,0
20230614,140600,2074790,8220,8220,8220,8220,0
20230614,140500,2074790,8220,8220,8220,8220,0
20230614,140400,2074790,8220,8220,8220,8220,0
20230614,140300,2074790,8220,8220,8220,8220,0
20230614,140200,2074790,8220,8220,8220,8220,0
20230614,140100,2074790,8220,8220,8220,8220,0
20230614,140000,2074790,8220,8220,8220,8220,0
20230614,135900,2074790,8220,8220,8220,8220,0
20230614,135800,2074790,8220,8220,8220,8220,0
20230614,135700,2074790,8220,8220,8220,8220,0
20230614,135600,2074790,8220,8220,8220,8220,0
20230614,135500,2074790,8220,8220,8220,8220,0
20230614,135400,2074790,8220,8220,8220,8220,0
20230614,135300,2074790,8220,8220,8220,8220,0
20230614,135200,2074790,8220,8220,8220,8220,0
20230614,135100,2074790,8220,8220,8220,8220,0
20230614,135000,2074790,8220,8220,8220,8220,0
20230614,134900,2074790,8220,8220,8220,8220,0
20230614,134800,2074790,8220,8220,8220,8220,0
20230614,134700,2074790,8220,8220,8220,8220,0
20230614,134600,2074790,8220,8220,8220,8220,0
20230614,134500,2074790,8220,8220,8220,8220,0
20230614,134400,2074790,8220,8220,8220,8220,0
20230614,134300,2074790,8220,8220,8220,8220,1
20230614,134200,2066570,8230,8230,8230,8230,0
20230614,134100,2066570,8230,8230,8230,8230,0
20230614,134000,2066570,8230,8230,8230,8230,0
20230614,133900,2066570,8230,8230,8230,8230,0
20230614,133800,2066570,8230,8230,8230,8230,0
20230614,133700,2066570,8230,8230,8230,8230,0
20230614,133600,2066570,8230,8230,8230,8230,0
20230614,133500,2066570,8230,8230,8230,8230,0
20230614,133400,2066570,8230,8230,8230,8230,0
20230614,133300,2066570,8230,8230,8230,8230,0
20230614,133200,2066570,8230,8230,8230,8230,0
20230614,133100,2066570,8230,8230,8230,8230,0
20230614,133000,2066570,8230,8230,8230,8230,0
20230614,132900,2066570,8230,8230,8230,8230,0
20230614,132800,2066570,8230,8230,8230,8230,0
20230614,132700,2066570,8230,8230,8230,8230,0
20230614,132600,2066570,8230,8230,8230,8230,0
20230614,132500,2066570,8230,8230,8230,8230,0
20230614,132400,2066570,8230,8230,8230,8230,0
20230614,132300,2066570,8230,8230,8230,8230,0
20230614,132200,2066570,8230,8230,8230,8230,0
20230614,132100,2066570,8230,8230,8230,8230,0
20230614,132000,2066570,8230,8230,8230,8230,0
20230614,131900,2066570,8230,8230,8230,8230,0
20230614,131800,2066570,8230,8230,8230,8230,0
20230614,131700,2066570,8230,8230,8230,8230,0
20230614,131600,2066570,8230,8230,8230,8230,0
20230614,131500,2066570,8230,8230,8230,8230,0
20230614,131400,2066570,8230,8230,8230,8230,0
20230614,131300,2066570,8230,8230,8230,8230,0
20230614,131200,2066570,8230,8230,8230,8230,0
20230614,131100,2066570,8230,8230,8230,8230,0
20230614,131000,2066570,8230,8230,8230,8230,0
20230614,130900,2066570,8230,8230,8230,8230,0
20230614,130800,2066570,8230,8230,8230,8230,0
20230614,130700,2066570,8230,8230,8230,8230,0
20230614,130600,2066570,8230,8230,8230,8230,0
20230614,130500,2066570,8230,8230,8230,8230,0
20230614,130400,2066570,8230,8230,8230,8230,0
20230614,130300,2066570,8230,8230,8230,8230,0
20230614,130200,2066570,8230,8230,8230,8230,0
20230614,130100,2066570,8230,8230,8230,8230,0
20230614,130000,2066570,8230,8230,8230,8230,0
20230614,125900,2066570,8230,8230,8230,8230,0
20230614,125800,2066570,8230,8230,8230,8230,0
20230614,125700,2066570,8230,8230,8230,8230,0
20230614,125600,2066570,8230,8230,8230,8230,0
20230614,125500,2066570,8230,8230,8230,8230,0
20230614,125400,2066570,8230,8230,8230,8230,0
20230614,125300,2066570,8230,8230,8230,8230,0
20230614,125200,2066570,8230,8230,8230,8230,0
20230614,125100,2066570,8230,8230,8230,8230,0
20230614,125000,2066570,8230,8230,8230,8230,0
20230614,124900,2066570,8230,8230,8230,8230,0
20230614,124800,2066570,8230,8230,8230,8230,0
20230614,124700,2066570,8230,8230,8230,8230,0
20230614,124600,2066570,8230,8230,8230,8230,0
20230614,124500,2066570,8230,8230,8230,8230,0
20230614,124400,2066570,8230,8230,8230,8230,0
20230614,124300,2066570,8230,8230,8230,8230,0
20230614,124200,2066570,8230,8230,8230,8230,0
20230614,124100,2066570,8230,8230,8230,8230,0
20230614,124000,2066570,8230,8230,8230,8230,0
20230614,123900,2066570,8230,8230,8230,8230,0
20230614,123800,2066570,8230,8230,8230,8230,0
20230614,123700,2066570,8230,8230,8230,8230,0
20230614,123600,2066570,8230,8230,8230,8230,0
20230614,123500,2066570,8230,8230,8230,8230,0
20230614,123400,2066570,8230,8230,8230,8230,0
20230614,123300,2066570,8230,8230,8230,8230,0
20230614,123200,2066570,8230,8230,8230,8230,0
20230614,123100,2066570,8230,8230,8230,8230,0
20230614,123000,2066570,8230,8230,8230,8230,0
20230614,122900,2066570,8230,8230,8230,8230,0
20230614,122800,2066570,8230,8230,8230,8230,0
20230614,122700,2066570,8230,8230,8230,8230,2
20230614,122600,2050110,8100,8100,8100,8100,0
20230614,122500,2050110,8100,8100,8100,8100,0
20230614,122400,2050110,8100,8100,8100,8100,0
20230614,122300,2050110,8100,8100,8100,8100,0
20230614,122200,2050110,8100,8100,8100,8100,0
20230614,122100,2050110,8100,8100,8100,8100,0
20230614,122000,2050110,8100,8100,8100,8100,0
20230614,121900,2050110,8100,8100,8100,8100,0
20230614,121800,2050110,8100,8100,8100,8100,0
20230614,121700,2050110,8100,8100,8100,8100,0
20230614,121600,2050110,8100,8100,8100,8100,0
20230614,121500,2050110,8100,8100,8100,8100,0
20230614,121400,2050110,8100,8100,8100,8100,0
20230614,121300,2050110,8100,8100,8100,8100,0
20230614,121200,2050110,8100,8100,8100,8100,0
20230614,121100,2050110,8100,8100,8100,8100,0
20230614,121000,2050110,8100,8100,8100,8100,0
20230614,120900,2050110,8100,8100,8100,8100,0
20230614,120800,2050110,8100,8100,8100,8100,0
20230614,120700,2050110,8100,8100,8100,8100,0
20230614,120600,2050110,8100,8100,8100,8100,0
20230614,120500,2050110,8100,8100,8100,8100,0
20230614,120400,2050110,8100,8100,8100,8100,0
20230614,120300,2050110,8100,8100,8100,8100,0
20230614,120200,2050110,8100,8100,8100,8100,7
20230614,120100,1993410,8100,8100,8100,8100,0
20230614,120000,1993410,8100,8100,8100,8100,0
20230614,115900,1993410,8100,8100,8100,8100,0
20230614,115800,1993410,8100,8100,8100,8100,0
20230614,115700,1993410,8100,8100,8100,8100,0
20230614,115600,1993410,8100,8100,8100,8100,0
20230614,115500,1993410,8100,8100,8100,8100,0
20230614,115400,1993410,8100,8100,8100,8100,0
20230614,115300,1993410,8100,8100,8100,8100,0
20230614,115200,1993410,8100,8100,8100,8100,0
20230614,115100,1993410,8100,8100,8100,8100,0
20230614,115000,1993410,8100,8100,8100,8100,0
20230614,114900,1993410,8100,8100,8100,8100,0
20230614,114800,1993410,8100,8100,8100,8100,0
20230614,114700,1993410,8100,8100,8100,8100,0
20230614,114600,1993410,8100,8100,8100,8100,0
20230614,114500,1993410,8100,8100,8100,8100,0
20230614,114400,1993410,8100,8100,8100,8100,0
20230614,114300,1993410,8100,8100,8100,8100,0
20230614,114200,1993410,8100,8100,8100,8100,0
20230614,114100,1993410,8100,8100,8100,8100,0
20230614,114000,1993410,8100,8100,8100,8100,0
20230614,113900,1993410,8100,8100,8100,8100,0
20230614,113800,1993410,8100,8100,8100,8100,0
20230614,113700,1993410,8100,8100,8100,8100,0
20230614,113600,1993410,8100,8100,8100,8100,0
20230614,113500,1993410,8100,8100,8100,8100,0
20230614,113400,1993410,8100,8100,8100,8100,0
20230614,113300,1993410,8100,8100,8100,8100,0
20230614,113200,1993410,8100,8100,8100,8100,0
20230614,113100,1993410,8100,8100,8100,8100,0
20230614,113000,1993410,8100,8100,8100,8100,0
20230614,112900,1993410,8100,8100,8100,8100,0
20230614,112800,1993410,8100,8100,8100,8100,0
20230614,112700,1993410,8100,8100,8100,8100,0
20230614,112600,1993410,8100,8100,8100,8100,0
20230614,112500,1993410,8100,8100,8100,8100,0
20230614,112400,1993410,8100,8100,8100,8100,0
20230614,112300,1993410,8100,8100,8100,8100,0
20230614,112200,1993410,8100,8100,8100,8100,0
20230614,112100,1993410,8100,8100,8100,8100,0
20230614,112000,1993410,8100,8100,8100,8100,0
20230614,111900,1993410,8100,8100,8100,8100,0
20230614,111800,1993410,8100,8100,8100,8100,0
20230614,111700,1993410,8100,8100,8100,8100,0
20230614,111600,1993410,8100,8100,8100,8100,0
20230614,111500,1993410,8100,8100,8100,8100,0
20230614,111400,1993410,8100,8100,8100,8100,0
20230614,111300,1993410,8100,8100,8100,8100,0
20230614,111200,1993410,8100,8100,8100,8100,0
20230614,111100,1993410,8100,8100,8100,8100,0
20230614,111000,1993410,8100,8100,8100,8100,0
20230614,110900,1993410,8100,8100,8100,8100,0
20230614,110800,1993410,8100,8100,8100,8100,0
20230614,110700,1993410,8100,8100,8100,8100,0
20230614,110600,1993410,8100,8100,8100,8100,0
20230614,110500,1993410,8100,8100,8100,8100,0
20230614,110400,1993410,8100,8100,8100,8100,0
20230614,110300,1993410,8100,8100,8100,8100,0
20230614,110200,1993410,8100,8100,8100,8100,0
20230614,110100,1993410,8100,8100,8100,8100,0
20230614,110000,1993410,8100,8100,8100,8100,0
20230614,105900,1993410,8100,8100,8100,8100,0
20230614,105800,1993410,8100,8100,8100,8100,0
20230614,105700,1993410,8100,8100,8100,8100,0
20230614,105600,1993410,8100,8100,8100,8100,0
20230614,105500,1993410,8100,8100,8100,8100,0
20230614,105400,1993410,8100,8100,8100,8100,0
20230614,105300,1993410,8100,8100,8100,8100,0
20230614,105200,1993410,8100,8100,8100,8100,0
20230614,105100,1993410,8100,8100,8100,8100,0
20230614,105000,1993410,8100,8100,8100,8100,0
20230614,104900,1993410,8100,8100,8100,8100,0
20230614,104800,1993410,8100,8100,8100,8100,0
20230614,104700,1993410,8100,8100,8100,8100,0
20230614,104600,1993410,8100,8100,8100,8100,0
20230614,104500,1993410,8100,8100,8100,8100,0
20230614,104400,1993410,8100,8100,8100,8100,0
20230614,104300,1993410,8100,8100,8100,8100,0
20230614,104200,1993410,8100,8100,8100,8100,0
20230614,104100,1993410,8100,8100,8100,8100,0
20230614,104000,1993410,8100,8100,8100,8100,0
20230614,103900,1993410,8100,8100,8100,8100,0
20230614,103800,1993410,8100,8100,8100,8100,0
20230614,103700,1993410,8100,8100,8100,8100,1
20230614,103600,1985310,8100,8100,8100,8100,0
20230614,103500,1985310,8100,8100,8100,8100,0
20230614,103400,1985310,8100,8100,8100,8100,0
20230614,103300,1985310,8100,8100,8100,8100,0
20230614,103200,1985310,8100,8100,8100,8100,0
20230614,103100,1985310,8100,8100,8100,8100,0
20230614,103000,1985310,8100,8100,8100,8100,0
20230614,102900,1985310,8100,8100,8100,8100,0
20230614,102800,1985310,8100,8100,8100,8100,0
20230614,102700,1985310,8100,8100,8100,8100,0
20230614,102600,1985310,8100,8100,8100,8100,0
20230614,102500,1985310,8100,8100,8100,8100,0
20230614,102400,1985310,8100,8100,8100,8100,0
20230614,102300,1985310,8100,8100,8100,8100,0
20230614,102200,1985310,8100,8100,8100,8100,0
20230614,102100,1985310,8100,8100,8100,8100,0
20230614,102000,1985310,8100,8100,8100,8100,0
20230614,101900,1985310,8100,8100,8100,8100,1
20230614,101800,1977210,8100,8100,8100,8100,0
20230614,101700,1977210,8100,8100,8100,8100,0
20230614,101600,1977210,8100,8100,8100,8100,0
20230614,101500,1977210,8100,8100,8100,8100,0
20230614,101400,1977210,8100,8100,8100,8100,1
20230614,101300,1969110,8100,8100,8100,8100,240
20230614,101200,25110,8510,8510,8510,8510,0
20230614,101100,25110,8510,8510,8510,8510,0
20230614,101000,25110,8510,8510,8510,8510,0
20230614,100900,25110,8510,8510,8510,8510,0
20230614,100800,25110,8510,8510,8510,8510,0
20230614,100700,25110,8510,8510,8510,8510,0
20230614,100600,25110,8510,8510,8510,8510,0
20230614,100500,25110,8510,8510,8510,8510,0
20230614,100400,25110,8510,8510,8510,8510,0
20230614,100300,25110,8510,8510,8510,8510,0
20230614,100200,25110,8510,8510,8510,8510,0
20230614,100100,25110,8510,8510,8510,8510,0
20230614,100000,25110,8510,8510,8510,8510,0
20230614,095900,25110,8510,8510,8510,8510,0
20230614,095800,25110,8510,8510,8510,8510,0
20230614,095700,25110,8510,8510,8510,8510,0
20230614,095600,25110,8510,8510,8510,8510,0
20230614,095500,25110,8510,8510,8510,8510,0
20230614,095400,25110,8510,8510,8510,8510,0
20230614,095300,25110,8510,8510,8510,8510,0
20230614,095200,25110,8510,8510,8510,8510,0
20230614,095100,25110,8510,8510,8510,8510,0
20230614,095000,25110,8510,8510,8510,8510,0
20230614,094900,25110,8510,8510,8510,8510,0
20230614,094800,25110,8510,8510,8510,8510,0
20230614,094700,25110,8510,8510,8510,8510,0
20230614,094600,25110,8510,8510,8510,8510,0
20230614,094500,25110,8510,8510,8510,8510,0
20230614,094400,25110,8510,8510,8510,8510,0
20230614,094300,25110,8510,8510,8510,8510,0
20230614,094200,25110,8510,8510,8510,8510,0
20230614,094100,25110,8510,8510,8510,8510,0
20230614,094000,25110,8510,8510,8510,8510,0
20230614,093900,25110,8510,8510,8510,8510,0
20230614,093800,25110,8510,8510,8510,8510,0
20230614,093700,25110,8510,8510,8510,8510,0
20230614,093600,25110,8510,8510,8510,8510,0
20230614,093500,25110,8510,8510,8510,8510,0
20230614,093400,25110,8510,8510,8510,8510,0
20230614,093300,25110,8510,8510,8510,8510,0
20230614,093200,25110,8510,8510,8510,8510,0
20230614,093100,25110,8510,8510,8510,8510,0
20230614,093000,25110,8510,8510,8510,8510,0
20230614,092900,25110,8510,8510,8510,8510,0
20230614,092800,25110,8510,8510,8510,8510,0
20230614,092700,25110,8510,8510,8510,8510,0
20230614,092600,25110,8510,8510,8510,8510,0
20230614,092500,25110,8510,8510,8510,8510,0
20230614,092400,25110,8510,8510,8510,8510,0
20230614,092300,25110,8510,8510,8510,8510,0
20230614,092200,25110,8510,8510,8510,8510,0
20230614,092100,25110,8510,8510,8510,8510,0
20230614,092000,25110,8510,8510,8510,8510,0
20230614,091900,25110,8510,8510,8510,8510,0
20230614,091800,25110,8510,8510,8510,8510,0
20230614,091700,25110,8510,8510,8510,8510,0
20230614,091600,25110,8510,8510,8510,8510,2
20230614,091500,8090,8090,8090,8090,8090,1
20230614,091400,0,8090,8090,8090,8090,0
20230614,091300,0,8090,8090,8090,8090,0
20230614,091200,0,8090,8090,8090,8090,0
20230614,091100,0,8090,8090,8090,8090,0
20230614,091000,0,8090,8090,8090,8090,0
20230614,090900,0,8090,8090,8090,8090,0
20230614,090800,0,8090,8090,8090,8090,0
20230614,090700,0,8090,8090,8090,8090,0
20230614,090600,0,8090,8090,8090,8090,0
20230614,090500,0,8090,8090,8090,8090,0
20230614,090400,0,8090,8090,8090,8090,0
20230614,090300,0,8090,8090,8090,8090,0
20230614,090200,0,8090,8090,8090,8090,0
20230614,090100,0,8090,8090,8090,8090,0
20230614,090000,0,8090,8090,8090,8090,0