KissMeData/215380/min/candle-20230614.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230614,215500,55795145,2920,2920,2920,2920,656
20230614,215400,55795145,2920,2920,2920,2920,0
20230614,215300,55795145,2920,2920,2920,2920,0
20230614,215200,55795145,2920,2920,2920,2920,0
20230614,215100,55795145,2920,2920,2920,2920,0
20230614,215000,55795145,2920,2920,2920,2920,0
20230614,214900,55795145,2920,2920,2920,2920,0
20230614,214800,55795145,2920,2920,2920,2920,0
20230614,214700,55795145,2920,2920,2920,2920,0
20230614,214600,55795145,2920,2920,2920,2920,0
20230614,214500,55795145,2920,2920,2920,2920,0
20230614,214400,55795145,2920,2920,2920,2920,0
20230614,214300,55795145,2920,2920,2920,2920,0
20230614,214200,55795145,2920,2920,2920,2920,0
20230614,214100,55795145,2920,2920,2920,2920,0
20230614,214000,55795145,2920,2920,2920,2920,0
20230614,213900,55795145,2920,2920,2920,2920,0
20230614,213800,55795145,2920,2920,2920,2920,0
20230614,213700,55795145,2920,2920,2920,2920,0
20230614,213600,55795145,2920,2920,2920,2920,0
20230614,213500,55795145,2920,2920,2920,2920,0
20230614,213400,55795145,2920,2920,2920,2920,0
20230614,213300,55795145,2920,2920,2920,2920,0
20230614,213200,55795145,2920,2920,2920,2920,0
20230614,213100,55795145,2920,2920,2920,2920,0
20230614,213000,55795145,2920,2920,2920,2920,0
20230614,212900,55795145,2920,2920,2920,2920,0
20230614,212800,55795145,2920,2920,2920,2920,0
20230614,212700,55795145,2920,2920,2920,2920,0
20230614,212600,55795145,2920,2920,2920,2920,0
20230614,212500,55795145,2920,2920,2920,2920,656
20230614,212400,55795145,2920,2920,2920,2920,0
20230614,212300,55795145,2920,2920,2920,2920,0
20230614,212200,55795145,2920,2920,2920,2920,0
20230614,212100,55795145,2920,2920,2920,2920,0
20230614,212000,55795145,2920,2920,2920,2920,0
20230614,211900,55795145,2920,2920,2920,2920,0
20230614,211800,55795145,2920,2920,2920,2920,0
20230614,211700,55795145,2920,2920,2920,2920,0
20230614,211600,55795145,2920,2920,2920,2920,0
20230614,211500,55795145,2920,2920,2920,2920,0
20230614,211400,55795145,2920,2920,2920,2920,0
20230614,211300,55795145,2920,2920,2920,2920,0
20230614,211200,55795145,2920,2920,2920,2920,0
20230614,211100,55795145,2920,2920,2920,2920,0
20230614,211000,55795145,2920,2920,2920,2920,0
20230614,210900,55795145,2920,2920,2920,2920,0
20230614,210800,55795145,2920,2920,2920,2920,0
20230614,210700,55795145,2920,2920,2920,2920,0
20230614,210600,55795145,2920,2920,2920,2920,0
20230614,210500,55795145,2920,2920,2920,2920,0
20230614,210400,55795145,2920,2920,2920,2920,0
20230614,210300,55795145,2920,2920,2920,2920,0
20230614,210200,55795145,2920,2920,2920,2920,0
20230614,210100,55795145,2920,2920,2920,2920,0
20230614,210000,55795145,2920,2920,2920,2920,0
20230614,205900,55795145,2920,2920,2920,2920,0
20230614,205800,55795145,2920,2920,2920,2920,0
20230614,205700,55795145,2920,2920,2920,2920,0
20230614,205600,55795145,2920,2920,2920,2920,0
20230614,205500,55795145,2920,2920,2920,2920,656
20230614,205400,55795145,2920,2920,2920,2920,0
20230614,205300,55795145,2920,2920,2920,2920,0
20230614,205200,55795145,2920,2920,2920,2920,0
20230614,205100,55795145,2920,2920,2920,2920,0
20230614,205000,55795145,2920,2920,2920,2920,0
20230614,204900,55795145,2920,2920,2920,2920,0
20230614,204800,55795145,2920,2920,2920,2920,0
20230614,204700,55795145,2920,2920,2920,2920,0
20230614,204600,55795145,2920,2920,2920,2920,0
20230614,204500,55795145,2920,2920,2920,2920,0
20230614,204400,55795145,2920,2920,2920,2920,0
20230614,204300,55795145,2920,2920,2920,2920,0
20230614,204200,55795145,2920,2920,2920,2920,0
20230614,204100,55795145,2920,2920,2920,2920,0
20230614,204000,55795145,2920,2920,2920,2920,0
20230614,203900,55795145,2920,2920,2920,2920,0
20230614,203800,55795145,2920,2920,2920,2920,0
20230614,203700,55795145,2920,2920,2920,2920,0
20230614,203600,55795145,2920,2920,2920,2920,0
20230614,203500,55795145,2920,2920,2920,2920,0
20230614,203400,55795145,2920,2920,2920,2920,0
20230614,203300,55795145,2920,2920,2920,2920,0
20230614,203200,55795145,2920,2920,2920,2920,0
20230614,203100,55795145,2920,2920,2920,2920,0
20230614,203000,55795145,2920,2920,2920,2920,0
20230614,202900,55795145,2920,2920,2920,2920,0
20230614,202800,55795145,2920,2920,2920,2920,0
20230614,202700,55795145,2920,2920,2920,2920,0
20230614,202600,55795145,2920,2920,2920,2920,0
20230614,202500,55795145,2920,2920,2920,2920,656
20230614,202400,55795145,2920,2920,2920,2920,0
20230614,202300,55795145,2920,2920,2920,2920,0
20230614,202200,55795145,2920,2920,2920,2920,0
20230614,202100,55795145,2920,2920,2920,2920,0
20230614,202000,55795145,2920,2920,2920,2920,0
20230614,201900,55795145,2920,2920,2920,2920,0
20230614,201800,55795145,2920,2920,2920,2920,0
20230614,201700,55795145,2920,2920,2920,2920,0
20230614,201600,55795145,2920,2920,2920,2920,0
20230614,201500,55795145,2920,2920,2920,2920,0
20230614,201400,55795145,2920,2920,2920,2920,0
20230614,201300,55795145,2920,2920,2920,2920,0
20230614,201200,55795145,2920,2920,2920,2920,0
20230614,201100,55795145,2920,2920,2920,2920,0
20230614,201000,55795145,2920,2920,2920,2920,0
20230614,200900,55795145,2920,2920,2920,2920,0
20230614,200800,55795145,2920,2920,2920,2920,0
20230614,200700,55795145,2920,2920,2920,2920,0
20230614,200600,55795145,2920,2920,2920,2920,0
20230614,200500,55795145,2920,2920,2920,2920,0
20230614,200400,55795145,2920,2920,2920,2920,0
20230614,200300,55795145,2920,2920,2920,2920,0
20230614,200200,55795145,2920,2920,2920,2920,0
20230614,200100,55795145,2920,2920,2920,2920,0
20230614,200000,55795145,2920,2920,2920,2920,0
20230614,195900,55795145,2920,2920,2920,2920,0
20230614,195800,55795145,2920,2920,2920,2920,0
20230614,195700,55795145,2920,2920,2920,2920,0
20230614,195600,55795145,2920,2920,2920,2920,0
20230614,195500,55795145,2920,2920,2920,2920,656
20230614,195400,55795145,2920,2920,2920,2920,0
20230614,195300,55795145,2920,2920,2920,2920,0
20230614,195200,55795145,2920,2920,2920,2920,0
20230614,195100,55795145,2920,2920,2920,2920,0
20230614,195000,55795145,2920,2920,2920,2920,0
20230614,194900,55795145,2920,2920,2920,2920,0
20230614,194800,55795145,2920,2920,2920,2920,0
20230614,194700,55795145,2920,2920,2920,2920,0
20230614,194600,55795145,2920,2920,2920,2920,0
20230614,194500,55795145,2920,2920,2920,2920,0
20230614,194400,55795145,2920,2920,2920,2920,0
20230614,194300,55795145,2920,2920,2920,2920,0
20230614,194200,55795145,2920,2920,2920,2920,0
20230614,194100,55795145,2920,2920,2920,2920,0
20230614,194000,55795145,2920,2920,2920,2920,0
20230614,193900,55795145,2920,2920,2920,2920,0
20230614,193800,55795145,2920,2920,2920,2920,0
20230614,193700,55795145,2920,2920,2920,2920,0
20230614,193600,55795145,2920,2920,2920,2920,0
20230614,193500,55795145,2920,2920,2920,2920,0
20230614,193400,55795145,2920,2920,2920,2920,0
20230614,193300,55795145,2920,2920,2920,2920,0
20230614,193200,55795145,2920,2920,2920,2920,0
20230614,193100,55795145,2920,2920,2920,2920,0
20230614,193000,55795145,2920,2920,2920,2920,0
20230614,192900,55795145,2920,2920,2920,2920,0
20230614,192800,55795145,2920,2920,2920,2920,0
20230614,192700,55795145,2920,2920,2920,2920,0
20230614,192600,55795145,2920,2920,2920,2920,0
20230614,192500,55795145,2920,2920,2920,2920,656
20230614,192400,55795145,2920,2920,2920,2920,0
20230614,192300,55795145,2920,2920,2920,2920,0
20230614,192200,55795145,2920,2920,2920,2920,0
20230614,192100,55795145,2920,2920,2920,2920,0
20230614,192000,55795145,2920,2920,2920,2920,0
20230614,191900,55795145,2920,2920,2920,2920,0
20230614,191800,55795145,2920,2920,2920,2920,0
20230614,191700,55795145,2920,2920,2920,2920,0
20230614,191600,55795145,2920,2920,2920,2920,0
20230614,191500,55795145,2920,2920,2920,2920,0
20230614,191400,55795145,2920,2920,2920,2920,0
20230614,191300,55795145,2920,2920,2920,2920,0
20230614,191200,55795145,2920,2920,2920,2920,0
20230614,191100,55795145,2920,2920,2920,2920,0
20230614,191000,55795145,2920,2920,2920,2920,0
20230614,190900,55795145,2920,2920,2920,2920,0
20230614,190800,55795145,2920,2920,2920,2920,0
20230614,190700,55795145,2920,2920,2920,2920,0
20230614,190600,55795145,2920,2920,2920,2920,0
20230614,190500,55795145,2920,2920,2920,2920,0
20230614,190400,55795145,2920,2920,2920,2920,0
20230614,190300,55795145,2920,2920,2920,2920,0
20230614,190200,55795145,2920,2920,2920,2920,0
20230614,190100,55795145,2920,2920,2920,2920,0
20230614,190000,55795145,2920,2920,2920,2920,0
20230614,185900,55795145,2920,2920,2920,2920,0
20230614,185800,55795145,2920,2920,2920,2920,0
20230614,185700,55795145,2920,2920,2920,2920,0
20230614,185600,55795145,2920,2920,2920,2920,0
20230614,185500,55795145,2920,2920,2920,2920,656
20230614,185400,55795145,2920,2920,2920,2920,0
20230614,185300,55795145,2920,2920,2920,2920,0
20230614,185200,55795145,2920,2920,2920,2920,0
20230614,185100,55795145,2920,2920,2920,2920,0
20230614,185000,55795145,2920,2920,2920,2920,0
20230614,184900,55795145,2920,2920,2920,2920,0
20230614,184800,55795145,2920,2920,2920,2920,0
20230614,184700,55795145,2920,2920,2920,2920,0
20230614,184600,55795145,2920,2920,2920,2920,0
20230614,184500,55795145,2920,2920,2920,2920,0
20230614,184400,55795145,2920,2920,2920,2920,0
20230614,184300,55795145,2920,2920,2920,2920,0
20230614,184200,55795145,2920,2920,2920,2920,0
20230614,184100,55795145,2920,2920,2920,2920,0
20230614,184000,55795145,2920,2920,2920,2920,0
20230614,183900,55795145,2920,2920,2920,2920,0
20230614,183800,55795145,2920,2920,2920,2920,0
20230614,183700,55795145,2920,2920,2920,2920,0
20230614,183600,55795145,2920,2920,2920,2920,0
20230614,183500,55795145,2920,2920,2920,2920,0
20230614,183400,55795145,2920,2920,2920,2920,0
20230614,183300,55795145,2920,2920,2920,2920,0
20230614,183200,55795145,2920,2920,2920,2920,0
20230614,183100,55795145,2920,2920,2920,2920,0
20230614,183000,55795145,2920,2920,2920,2920,0
20230614,182900,55795145,2920,2920,2920,2920,0
20230614,182800,55795145,2920,2920,2920,2920,0
20230614,182700,55795145,2920,2920,2920,2920,0
20230614,182600,55795145,2920,2920,2920,2920,0
20230614,182500,55795145,2920,2920,2920,2920,656
20230614,182400,55795145,2920,2920,2920,2920,0
20230614,182300,55795145,2920,2920,2920,2920,0
20230614,182200,55795145,2920,2920,2920,2920,0
20230614,182100,55795145,2920,2920,2920,2920,0
20230614,182000,55795145,2920,2920,2920,2920,0
20230614,181900,55795145,2920,2920,2920,2920,0
20230614,181800,55795145,2920,2920,2920,2920,0
20230614,181700,55795145,2920,2920,2920,2920,0
20230614,181600,55795145,2920,2920,2920,2920,0
20230614,181500,55795145,2920,2920,2920,2920,0
20230614,181400,55795145,2920,2920,2920,2920,0
20230614,181300,55795145,2920,2920,2920,2920,0
20230614,181200,55795145,2920,2920,2920,2920,0
20230614,181100,55795145,2920,2920,2920,2920,0
20230614,181000,55795145,2920,2920,2920,2920,0
20230614,180900,55795145,2920,2920,2920,2920,0
20230614,180800,55795145,2920,2920,2920,2920,0
20230614,180700,55795145,2920,2920,2920,2920,0
20230614,180600,55795145,2920,2920,2920,2920,0
20230614,180500,55795145,2920,2920,2920,2920,0
20230614,180400,55795145,2920,2920,2920,2920,0
20230614,180300,55795145,2920,2920,2920,2920,0
20230614,180200,55795145,2920,2920,2920,2920,0
20230614,180100,55795145,2920,2920,2920,2920,0
20230614,180000,55795145,2920,2920,2920,2920,0
20230614,175900,55795145,2920,2920,2920,2920,0
20230614,175800,55795145,2920,2920,2920,2920,0
20230614,175700,55795145,2920,2920,2920,2920,0
20230614,175600,55795145,2920,2920,2920,2920,0
20230614,175500,55795145,2920,2920,2920,2920,656
20230614,175400,55795145,2920,2920,2920,2920,0
20230614,175300,55795145,2920,2920,2920,2920,0
20230614,175200,55795145,2920,2920,2920,2920,0
20230614,175100,55795145,2920,2920,2920,2920,0
20230614,175000,55795145,2920,2920,2920,2920,0
20230614,174900,55795145,2920,2920,2920,2920,0
20230614,174800,55795145,2920,2920,2920,2920,0
20230614,174700,55795145,2920,2920,2920,2920,0
20230614,174600,55795145,2920,2920,2920,2920,0
20230614,174500,55795145,2920,2920,2920,2920,0
20230614,174400,55795145,2920,2920,2920,2920,0
20230614,174300,55795145,2920,2920,2920,2920,0
20230614,174200,55795145,2920,2920,2920,2920,0
20230614,174100,55795145,2920,2920,2920,2920,0
20230614,174000,55795145,2920,2920,2920,2920,0
20230614,173900,55795145,2920,2920,2920,2920,0
20230614,173800,55795145,2920,2920,2920,2920,0
20230614,173700,55795145,2920,2920,2920,2920,0
20230614,173600,55795145,2920,2920,2920,2920,0
20230614,173500,55795145,2920,2920,2920,2920,0
20230614,173400,55795145,2920,2920,2920,2920,0
20230614,173300,55795145,2920,2920,2920,2920,0
20230614,173200,55795145,2920,2920,2920,2920,0
20230614,173100,55795145,2920,2920,2920,2920,0
20230614,173000,55795145,2920,2920,2920,2920,0
20230614,172900,55795145,2920,2920,2920,2920,0
20230614,172800,55795145,2920,2920,2920,2920,0
20230614,172700,55795145,2920,2920,2920,2920,0
20230614,172600,55795145,2920,2920,2920,2920,0
20230614,172500,55795145,2920,2920,2920,2920,656
20230614,172400,55795145,2920,2920,2920,2920,0
20230614,172300,55795145,2920,2920,2920,2920,0
20230614,172200,55795145,2920,2920,2920,2920,0
20230614,172100,55795145,2920,2920,2920,2920,0
20230614,172000,55795145,2920,2920,2920,2920,0
20230614,171900,55795145,2920,2920,2920,2920,0
20230614,171800,55795145,2920,2920,2920,2920,0
20230614,171700,55795145,2920,2920,2920,2920,0
20230614,171600,55795145,2920,2920,2920,2920,0
20230614,171500,55795145,2920,2920,2920,2920,0
20230614,171400,55795145,2920,2920,2920,2920,0
20230614,171300,55795145,2920,2920,2920,2920,0
20230614,171200,55795145,2920,2920,2920,2920,0
20230614,171100,55795145,2920,2920,2920,2920,0
20230614,171000,55795145,2920,2920,2920,2920,0
20230614,170900,55795145,2920,2920,2920,2920,0
20230614,170800,55795145,2920,2920,2920,2920,0
20230614,170700,55795145,2920,2920,2920,2920,0
20230614,170600,55795145,2920,2920,2920,2920,0
20230614,170500,55795145,2920,2920,2920,2920,0
20230614,170400,55795145,2920,2920,2920,2920,0
20230614,170300,55795145,2920,2920,2920,2920,0
20230614,170200,55795145,2920,2920,2920,2920,0
20230614,170100,55795145,2920,2920,2920,2920,0
20230614,170000,55795145,2920,2920,2920,2920,0
20230614,165900,55795145,2920,2920,2920,2920,0
20230614,165800,55795145,2920,2920,2920,2920,0
20230614,165700,55795145,2920,2920,2920,2920,0
20230614,165600,55795145,2920,2920,2920,2920,0
20230614,165500,55795145,2920,2920,2920,2920,656
20230614,165400,55795145,2920,2920,2920,2920,0
20230614,165300,55795145,2920,2920,2920,2920,0
20230614,165200,55795145,2920,2920,2920,2920,0
20230614,165100,55795145,2920,2920,2920,2920,0
20230614,165000,55795145,2920,2920,2920,2920,0
20230614,164900,55795145,2920,2920,2920,2920,0
20230614,164800,55795145,2920,2920,2920,2920,0
20230614,164700,55795145,2920,2920,2920,2920,0
20230614,164600,55795145,2920,2920,2920,2920,0
20230614,164500,55795145,2920,2920,2920,2920,0
20230614,164400,55795145,2920,2920,2920,2920,0
20230614,164300,55795145,2920,2920,2920,2920,0
20230614,164200,55795145,2920,2920,2920,2920,0
20230614,164100,55795145,2920,2920,2920,2920,0
20230614,164000,55795145,2920,2920,2920,2920,0
20230614,163900,55795145,2920,2920,2920,2920,0
20230614,163800,55795145,2920,2920,2920,2920,0
20230614,163700,55795145,2920,2920,2920,2920,0
20230614,163600,55795145,2920,2920,2920,2920,0
20230614,163500,55795145,2920,2920,2920,2920,0
20230614,163400,55795145,2920,2920,2920,2920,0
20230614,163300,55795145,2920,2920,2920,2920,0
20230614,163200,55795145,2920,2920,2920,2920,0
20230614,163100,55795145,2920,2920,2920,2920,0
20230614,163000,55795145,2920,2920,2920,2920,0
20230614,162900,55795145,2920,2920,2920,2920,0
20230614,162800,55795145,2920,2920,2920,2920,0
20230614,162700,55795145,2920,2920,2920,2920,0
20230614,162600,55795145,2920,2920,2920,2920,0
20230614,162500,55795145,2920,2920,2920,2920,656
20230614,162400,55795145,2920,2920,2920,2920,0
20230614,162300,55795145,2920,2920,2920,2920,0
20230614,162200,55795145,2920,2920,2920,2920,0
20230614,162100,55795145,2920,2920,2920,2920,0
20230614,162000,55795145,2920,2920,2920,2920,0
20230614,161900,55795145,2920,2920,2920,2920,0
20230614,161800,55795145,2920,2920,2920,2920,0
20230614,161700,55795145,2920,2920,2920,2920,0
20230614,161600,55795145,2920,2920,2920,2920,0
20230614,161500,55795145,2920,2920,2920,2920,0
20230614,161400,55795145,2920,2920,2920,2920,0
20230614,161300,55795145,2920,2920,2920,2920,0
20230614,161200,55795145,2920,2920,2920,2920,0
20230614,161100,55795145,2920,2920,2920,2920,0
20230614,161000,55795145,2920,2920,2920,2920,0
20230614,160900,55795145,2920,2920,2920,2920,0
20230614,160800,55795145,2920,2920,2920,2920,0
20230614,160700,55795145,2920,2920,2920,2920,0
20230614,160600,55795145,2920,2920,2920,2920,0
20230614,160500,55795145,2920,2920,2920,2920,0
20230614,160400,55795145,2920,2920,2920,2920,0
20230614,160300,55795145,2920,2920,2920,2920,0
20230614,160200,55795145,2920,2920,2920,2920,0
20230614,160100,55795145,2920,2920,2920,2920,0
20230614,160000,55795145,2920,2920,2920,2920,0
20230614,155900,55795145,2920,2920,2920,2920,0
20230614,155800,55795145,2920,2920,2920,2920,0
20230614,155700,55795145,2920,2920,2920,2920,0
20230614,155600,55795145,2920,2920,2920,2920,0
20230614,155500,55795145,2920,2920,2920,2920,656
20230614,155400,55795145,2920,2920,2920,2920,0
20230614,155300,55795145,2920,2920,2920,2920,0
20230614,155200,55795145,2920,2920,2920,2920,0
20230614,155100,55795145,2920,2920,2920,2920,0
20230614,155000,55795145,2920,2920,2920,2920,0
20230614,154900,55795145,2920,2920,2920,2920,0
20230614,154800,55795145,2920,2920,2920,2920,0
20230614,154700,55795145,2920,2920,2920,2920,0
20230614,154600,55795145,2920,2920,2920,2920,0
20230614,154500,55795145,2920,2920,2920,2920,0
20230614,154400,55795145,2920,2920,2920,2920,0
20230614,154300,55795145,2920,2920,2920,2920,0
20230614,154200,55795145,2920,2920,2920,2920,0
20230614,154100,55795145,2920,2920,2920,2920,0
20230614,154000,55795145,2920,2920,2920,2920,0
20230614,153900,55795145,2920,2920,2920,2920,0
20230614,153800,55795145,2920,2920,2920,2920,0
20230614,153700,55795145,2920,2920,2920,2920,0
20230614,153600,55795145,2920,2920,2920,2920,0
20230614,153500,55795145,2920,2920,2920,2920,0
20230614,153400,55795145,2920,2920,2920,2920,0
20230614,153300,55795145,2920,2920,2920,2920,0
20230614,153200,55795145,2920,2920,2920,2920,0
20230614,153100,55795145,2920,2920,2920,2920,0
20230614,153000,55795145,2920,2920,2920,2920,656
20230614,152900,53879625,2920,2920,2920,2920,0
20230614,152800,53879625,2920,2920,2920,2920,0
20230614,152700,53879625,2920,2920,2920,2920,0
20230614,152600,53879625,2920,2920,2920,2920,0
20230614,152500,53879625,2920,2920,2920,2920,0
20230614,152400,53879625,2920,2920,2920,2920,0
20230614,152300,53879625,2920,2920,2920,2920,0
20230614,152200,53879625,2920,2920,2920,2920,0
20230614,152100,53879625,2920,2920,2920,2920,0
20230614,152000,53879625,2920,2920,2920,2920,0
20230614,151900,53879625,2920,2920,2920,2920,136
20230614,151800,53482505,2930,2930,2930,2930,10
20230614,151700,53453205,2920,2920,2920,2920,0
20230614,151600,53453205,2920,2920,2920,2920,0
20230614,151500,53453205,2920,2920,2920,2920,0
20230614,151400,53453205,2920,2920,2920,2920,0
20230614,151300,53453205,2920,2920,2920,2920,0
20230614,151200,53453205,2920,2920,2920,2920,1
20230614,151100,53450285,2920,2920,2920,2920,1
20230614,151000,53447365,2920,2920,2920,2920,0
20230614,150900,53447365,2920,2920,2920,2920,0
20230614,150800,53447365,2920,2920,2920,2920,11
20230614,150700,53415245,2920,2920,2920,2920,0
20230614,150600,53415245,2920,2920,2920,2920,0
20230614,150500,53415245,2920,2920,2920,2920,0
20230614,150400,53415245,2920,2920,2920,2920,0
20230614,150300,53415245,2920,2920,2920,2920,0
20230614,150200,53415245,2920,2920,2920,2920,0
20230614,150100,53415245,2920,2920,2920,2920,0
20230614,150000,53415245,2920,2920,2920,2920,0
20230614,145900,53415245,2920,2920,2920,2920,0
20230614,145800,53415245,2920,2915,2920,2915,20
20230614,145700,53356850,2920,2920,2920,2920,0
20230614,145600,53356850,2920,2920,2920,2920,0
20230614,145500,53356850,2920,2920,2920,2920,0
20230614,145400,53356850,2920,2920,2920,2920,0
20230614,145300,53356850,2920,2920,2920,2920,0
20230614,145200,53356850,2920,2920,2920,2920,1
20230614,145100,53353930,2920,2920,2920,2920,297
20230614,145000,52486690,2930,2930,2930,2930,0
20230614,144900,52486690,2930,2930,2930,2930,0
20230614,144800,52486690,2930,2930,2930,2930,236
20230614,144700,51795210,2930,2930,2930,2930,0
20230614,144600,51795210,2930,2930,2930,2930,0
20230614,144500,51795210,2930,2930,2930,2930,20
20230614,144400,51736610,2930,2930,2930,2930,0
20230614,144300,51736610,2930,2930,2930,2930,0
20230614,144200,51736610,2930,2930,2930,2930,0
20230614,144100,51736610,2930,2930,2930,2930,0
20230614,144000,51736610,2930,2930,2930,2930,55
20230614,143900,51575460,2930,2930,2930,2930,0
20230614,143800,51575460,2930,2930,2930,2930,1
20230614,143700,51572530,2935,2935,2935,2935,0
20230614,143600,51572530,2935,2935,2935,2935,14
20230614,143500,51531440,2930,2930,2930,2930,0
20230614,143400,51531440,2930,2930,2930,2930,0
20230614,143300,51531440,2930,2930,2930,2930,0
20230614,143200,51531440,2930,2930,2930,2930,0
20230614,143100,51531440,2930,2930,2930,2930,0
20230614,143000,51531440,2930,2930,2930,2930,44
20230614,142900,51402520,2935,2935,2935,2935,0
20230614,142800,51402520,2935,2935,2935,2935,28
20230614,142700,51320340,2920,2920,2920,2920,0
20230614,142600,51320340,2920,2920,2920,2920,0
20230614,142500,51320340,2920,2920,2920,2920,0
20230614,142400,51320340,2920,2920,2920,2920,0
20230614,142300,51320340,2920,2920,2920,2920,0
20230614,142200,51320340,2920,2920,2920,2920,0
20230614,142100,51320340,2920,2920,2920,2920,0
20230614,142000,51320340,2920,2920,2920,2920,0
20230614,141900,51320340,2920,2920,2920,2920,0
20230614,141800,51320340,2920,2920,2920,2920,0
20230614,141700,51320340,2920,2920,2920,2920,0
20230614,141600,51320340,2920,2920,2920,2920,0
20230614,141500,51320340,2920,2920,2920,2920,0
20230614,141400,51320340,2920,2920,2920,2920,0
20230614,141300,51320340,2920,2920,2920,2920,0
20230614,141200,51320340,2920,2920,2920,2920,105
20230614,141100,51013740,2930,2930,2930,2930,0
20230614,141000,51013740,2930,2930,2930,2930,24
20230614,140900,50943420,2930,2930,2930,2930,0
20230614,140800,50943420,2930,2930,2930,2930,0
20230614,140700,50943420,2930,2930,2930,2930,0
20230614,140600,50943420,2930,2930,2930,2930,0
20230614,140500,50943420,2930,2930,2930,2930,0
20230614,140400,50943420,2930,2930,2930,2930,0
20230614,140300,50943420,2930,2930,2930,2930,0
20230614,140200,50943420,2930,2930,2930,2930,0
20230614,140100,50943420,2930,2930,2930,2930,0
20230614,140000,50943420,2930,2930,2930,2930,0
20230614,135900,50943420,2930,2930,2930,2930,0
20230614,135800,50943420,2930,2930,2930,2930,4
20230614,135700,50931700,2915,2915,2915,2915,0
20230614,135600,50931700,2915,2915,2915,2915,0
20230614,135500,50931700,2915,2915,2915,2915,0
20230614,135400,50931700,2915,2915,2915,2915,0
20230614,135300,50931700,2915,2915,2915,2915,0
20230614,135200,50931700,2915,2915,2915,2915,0
20230614,135100,50931700,2915,2915,2915,2915,18
20230614,135000,50879230,2915,2915,2915,2915,0
20230614,134900,50879230,2915,2915,2915,2915,0
20230614,134800,50879230,2915,2915,2915,2915,0
20230614,134700,50879230,2915,2915,2915,2915,0
20230614,134600,50879230,2915,2915,2915,2915,0
20230614,134500,50879230,2915,2915,2915,2915,0
20230614,134400,50879230,2915,2915,2915,2915,0
20230614,134300,50879230,2915,2915,2915,2915,0
20230614,134200,50879230,2915,2915,2915,2915,0
20230614,134100,50879230,2915,2915,2915,2915,0
20230614,134000,50879230,2915,2915,2915,2915,0
20230614,133900,50879230,2915,2915,2915,2915,0
20230614,133800,50879230,2915,2915,2915,2915,0
20230614,133700,50879230,2915,2915,2915,2915,0
20230614,133600,50879230,2915,2915,2915,2915,0
20230614,133500,50879230,2915,2915,2915,2915,0
20230614,133400,50879230,2915,2915,2915,2915,0
20230614,133300,50879230,2915,2915,2915,2915,0
20230614,133200,50879230,2915,2915,2915,2915,0
20230614,133100,50879230,2915,2915,2915,2915,0
20230614,133000,50879230,2915,2915,2915,2915,0
20230614,132900,50879230,2915,2915,2915,2915,0
20230614,132800,50879230,2915,2915,2915,2915,0
20230614,132700,50879230,2915,2915,2915,2915,0
20230614,132600,50879230,2915,2915,2915,2915,0
20230614,132500,50879230,2915,2915,2915,2915,0
20230614,132400,50879230,2915,2915,2915,2915,0
20230614,132300,50879230,2915,2915,2915,2915,0
20230614,132200,50879230,2915,2915,2915,2915,0
20230614,132100,50879230,2915,2915,2915,2915,1484
20230614,132000,46553370,2930,2930,2930,2930,0
20230614,131900,46553370,2930,2930,2930,2930,0
20230614,131800,46553370,2930,2930,2930,2930,0
20230614,131700,46553370,2930,2930,2930,2930,0
20230614,131600,46553370,2930,2930,2930,2930,0
20230614,131500,46553370,2930,2930,2930,2930,0
20230614,131400,46553370,2930,2930,2930,2930,0
20230614,131300,46553370,2930,2930,2930,2930,0
20230614,131200,46553370,2930,2930,2930,2930,0
20230614,131100,46553370,2930,2930,2930,2930,0
20230614,131000,46553370,2930,2930,2930,2930,0
20230614,130900,46553370,2930,2930,2930,2930,0
20230614,130800,46553370,2930,2930,2930,2930,0
20230614,130700,46553370,2930,2930,2930,2930,0
20230614,130600,46553370,2930,2930,2930,2930,0
20230614,130500,46553370,2930,2930,2930,2930,0
20230614,130400,46553370,2930,2930,2930,2930,0
20230614,130300,46553370,2930,2930,2930,2930,0
20230614,130200,46553370,2930,2930,2930,2930,1
20230614,130100,46550440,2915,2915,2915,2915,0
20230614,130000,46550440,2915,2915,2915,2915,0
20230614,125900,46550440,2915,2915,2915,2915,0
20230614,125800,46550440,2915,2915,2915,2915,168
20230614,125700,46060720,2915,2915,2915,2915,0
20230614,125600,46060720,2915,2915,2915,2915,8
20230614,125500,46037400,2945,2945,2945,2945,1
20230614,125400,46034455,2915,2915,2915,2915,1
20230614,125300,46031540,2915,2915,2915,2915,0
20230614,125200,46031540,2915,2915,2915,2915,0
20230614,125100,46031540,2915,2915,2915,2915,0
20230614,125000,46031540,2915,2915,2915,2915,0
20230614,124900,46031540,2915,2915,2915,2915,1
20230614,124800,46028625,2915,2915,2915,2915,0
20230614,124700,46028625,2915,2915,2915,2915,0
20230614,124600,46028625,2915,2915,2915,2915,0
20230614,124500,46028625,2915,2915,2915,2915,0
20230614,124400,46028625,2915,2915,2915,2915,0
20230614,124300,46028625,2915,2915,2915,2915,0
20230614,124200,46028625,2915,2915,2915,2915,0
20230614,124100,46028625,2915,2915,2915,2915,0
20230614,124000,46028625,2915,2915,2915,2915,0
20230614,123900,46028625,2915,2915,2915,2915,0
20230614,123800,46028625,2915,2915,2915,2915,0
20230614,123700,46028625,2915,2915,2915,2915,0
20230614,123600,46028625,2915,2915,2915,2915,0
20230614,123500,46028625,2915,2915,2915,2915,8
20230614,123400,46005305,2945,2945,2945,2945,0
20230614,123300,46005305,2945,2945,2945,2945,0
20230614,123200,46005305,2945,2945,2945,2945,0
20230614,123100,46005305,2945,2945,2945,2945,0
20230614,123000,46005305,2945,2945,2945,2945,0
20230614,122900,46005305,2945,2945,2945,2945,0
20230614,122800,46005305,2945,2945,2945,2945,0
20230614,122700,46005305,2945,2945,2945,2945,10
20230614,122600,45975855,2945,2945,2945,2945,0
20230614,122500,45975855,2945,2945,2945,2945,0
20230614,122400,45975855,2945,2945,2945,2945,0
20230614,122300,45975855,2945,2945,2945,2945,0
20230614,122200,45975855,2945,2945,2945,2945,9
20230614,122100,45949350,2930,2930,2930,2930,0
20230614,122000,45949350,2930,2930,2930,2930,0
20230614,121900,45949350,2930,2930,2930,2930,0
20230614,121800,45949350,2930,2930,2930,2930,0
20230614,121700,45949350,2930,2930,2930,2930,0
20230614,121600,45949350,2930,2930,2930,2930,750
20230614,121500,43751850,2930,2930,2930,2930,0
20230614,121400,43751850,2930,2930,2930,2930,0
20230614,121300,43751850,2930,2930,2930,2930,0
20230614,121200,43751850,2930,2930,2930,2930,0
20230614,121100,43751850,2930,2930,2930,2930,0
20230614,121000,43751850,2930,2930,2930,2930,0
20230614,120900,43751850,2930,2930,2930,2930,0
20230614,120800,43751850,2930,2930,2930,2930,0
20230614,120700,43751850,2930,2930,2930,2930,0
20230614,120600,43751850,2930,2930,2930,2930,0
20230614,120500,43751850,2930,2930,2930,2930,0
20230614,120400,43751850,2930,2930,2930,2930,0
20230614,120300,43751850,2930,2930,2930,2930,9
20230614,120200,43725480,2920,2920,2920,2920,0
20230614,120100,43725480,2920,2920,2920,2920,0
20230614,120000,43725480,2920,2920,2920,2920,0
20230614,115900,43725480,2920,2920,2920,2920,180
20230614,115800,43199880,2910,2910,2910,2910,0
20230614,115700,43199880,2910,2910,2910,2910,0
20230614,115600,43199880,2910,2910,2910,2910,0
20230614,115500,43199880,2910,2910,2910,2910,0
20230614,115400,43199880,2910,2910,2910,2910,0
20230614,115300,43199880,2910,2915,2915,2910,2101
20230614,115200,37079020,2945,2945,2945,2945,0
20230614,115100,37079020,2945,2945,2945,2945,0
20230614,115000,37079020,2945,2945,2945,2945,0
20230614,114900,37079020,2945,2945,2945,2945,0
20230614,114800,37079020,2945,2925,2945,2915,1946
20230614,114700,31399745,2925,2925,2925,2925,12
20230614,114600,31364645,2930,2930,2930,2930,0
20230614,114500,31364645,2930,2930,2930,2930,0
20230614,114400,31364645,2930,2930,2930,2930,0
20230614,114300,31364645,2930,2930,2930,2930,0
20230614,114200,31364645,2930,2930,2930,2930,0
20230614,114100,31364645,2930,2930,2930,2930,0
20230614,114000,31364645,2930,2930,2930,2930,0
20230614,113900,31364645,2930,2930,2930,2930,0
20230614,113800,31364645,2930,2930,2930,2930,0
20230614,113700,31364645,2930,2930,2930,2930,0
20230614,113600,31364645,2930,2930,2930,2930,26
20230614,113500,31288465,2930,2930,2930,2930,200
20230614,113400,30702465,2935,2935,2935,2935,0
20230614,113300,30702465,2935,2945,2945,2935,281
20230614,113200,29877720,2935,2935,2935,2935,33
20230614,113100,29780865,2935,2935,2935,2935,0
20230614,113000,29780865,2935,2935,2935,2935,14
20230614,112900,29739775,2935,2935,2935,2935,0
20230614,112800,29739775,2935,2935,2935,2935,50
20230614,112700,29593025,2940,2940,2940,2940,100
20230614,112600,29299025,2945,2945,2945,2945,0
20230614,112500,29299025,2945,2945,2945,2945,0
20230614,112400,29299025,2945,2945,2945,2945,0
20230614,112300,29299025,2945,2940,2945,2940,6
20230614,112200,29281380,2935,2935,2935,2935,0
20230614,112100,29281380,2935,2935,2935,2935,0
20230614,112000,29281380,2935,2935,2935,2935,0
20230614,111900,29281380,2935,2935,2935,2935,0
20230614,111800,29281380,2935,2935,2935,2935,0
20230614,111700,29281380,2935,2935,2935,2935,0
20230614,111600,29281380,2935,2935,2935,2935,0
20230614,111500,29281380,2935,2935,2935,2935,64
20230614,111400,29093540,2935,2935,2935,2935,0
20230614,111300,29093540,2935,2935,2935,2935,0
20230614,111200,29093540,2935,2935,2935,2935,0
20230614,111100,29093540,2935,2935,2935,2935,0
20230614,111000,29093540,2935,2935,2935,2935,0
20230614,110900,29093540,2935,2935,2935,2935,101
20230614,110800,28797105,2935,2935,2935,2935,0
20230614,110700,28797105,2935,2935,2935,2935,0
20230614,110600,28797105,2935,2935,2935,2935,0
20230614,110500,28797105,2935,2935,2935,2935,0
20230614,110400,28797105,2935,2935,2935,2935,500
20230614,110300,27329605,2935,2935,2935,2935,0
20230614,110200,27329605,2935,2935,2935,2935,0
20230614,110100,27329605,2935,2935,2935,2935,0
20230614,110000,27329605,2935,2935,2935,2935,0
20230614,105900,27329605,2935,2935,2935,2935,0
20230614,105800,27329605,2935,2935,2935,2935,0
20230614,105700,27329605,2935,2935,2935,2935,0
20230614,105600,27329605,2935,2935,2935,2935,0
20230614,105500,27329605,2935,2935,2935,2935,0
20230614,105400,27329605,2935,2935,2935,2935,0
20230614,105300,27329605,2935,2935,2935,2935,3
20230614,105200,27320800,2935,2935,2935,2935,1
20230614,105100,27317865,2915,2915,2915,2915,0
20230614,105000,27317865,2915,2915,2915,2915,0
20230614,104900,27317865,2915,2915,2915,2915,0
20230614,104800,27317865,2915,2915,2915,2915,0
20230614,104700,27317865,2915,2915,2915,2915,0
20230614,104600,27317865,2915,2915,2915,2915,0
20230614,104500,27317865,2915,2915,2915,2915,0
20230614,104400,27317865,2915,2915,2915,2915,1
20230614,104300,27314950,2940,2940,2940,2940,0
20230614,104200,27314950,2940,2940,2940,2940,0
20230614,104100,27314950,2940,2940,2940,2940,26
20230614,104000,27238510,2940,2940,2940,2940,10
20230614,103900,27209110,2940,2925,2940,2925,264
20230614,103800,26433965,2910,2910,2910,2910,0
20230614,103700,26433965,2910,2910,2910,2910,0
20230614,103600,26433965,2910,2910,2910,2910,105
20230614,103500,26128415,2910,2910,2910,2910,0
20230614,103400,26128415,2910,2910,2910,2910,0
20230614,103300,26128415,2910,2910,2910,2910,0
20230614,103200,26128415,2910,2910,2910,2910,0
20230614,103100,26128415,2910,2910,2910,2910,0
20230614,103000,26128415,2910,2910,2910,2910,0
20230614,102900,26128415,2910,2925,2925,2910,300
20230614,102800,25255175,2920,2920,2920,2920,37
20230614,102700,25147135,2920,2920,2920,2920,40
20230614,102600,25030335,2915,2915,2915,2915,0
20230614,102500,25030335,2915,2915,2915,2915,412
20230614,102400,23829355,2920,2920,2920,2920,0
20230614,102300,23829355,2920,2920,2920,2920,0
20230614,102200,23829355,2920,2920,2920,2920,0
20230614,102100,23829355,2920,2920,2920,2920,0
20230614,102000,23829355,2920,2920,2920,2920,0
20230614,101900,23829355,2920,2920,2920,2920,0
20230614,101800,23829355,2920,2920,2920,2920,0
20230614,101700,23829355,2920,2920,2920,2920,0
20230614,101600,23829355,2920,2920,2920,2920,0
20230614,101500,23829355,2920,2920,2920,2920,0
20230614,101400,23829355,2920,2920,2920,2920,0
20230614,101300,23829355,2920,2920,2920,2920,0
20230614,101200,23829355,2920,2920,2920,2920,0
20230614,101100,23829355,2920,2920,2920,2920,0
20230614,101000,23829355,2920,2920,2920,2920,0
20230614,100900,23829355,2920,2920,2920,2920,0
20230614,100800,23829355,2920,2920,2920,2920,20
20230614,100700,23770955,2910,2910,2910,2910,180
20230614,100600,23247155,2910,2910,2910,2910,0
20230614,100500,23247155,2910,2910,2910,2910,15
20230614,100400,23203505,2920,2920,2920,2920,5
20230614,100300,23188905,2920,2920,2920,2920,1
20230614,100200,23185985,2920,2920,2920,2920,0
20230614,100100,23185985,2920,2920,2920,2920,5
20230614,100000,23171385,2905,2905,2905,2905,0
20230614,095900,23171385,2905,2905,2905,2905,0
20230614,095800,23171385,2905,2905,2905,2905,0
20230614,095700,23171385,2905,2905,2905,2905,0
20230614,095600,23171385,2905,2905,2905,2905,0
20230614,095500,23171385,2905,2910,2910,2905,38
20230614,095400,23060970,2905,2905,2905,2905,0
20230614,095300,23060970,2905,2905,2905,2905,0
20230614,095200,23060970,2905,2905,2905,2905,100
20230614,095100,22770470,2900,2905,2905,2900,52
20230614,095000,22619665,2905,2905,2905,2905,150
20230614,094900,22183915,2905,2900,2905,2900,101
20230614,094800,21890765,2905,2905,2905,2905,51
20230614,094700,21742610,2905,2905,2905,2905,0
20230614,094600,21742610,2905,2905,2905,2905,0
20230614,094500,21742610,2905,2905,2905,2905,0
20230614,094400,21742610,2905,2905,2905,2905,0
20230614,094300,21742610,2905,2905,2905,2905,0
20230614,094200,21742610,2905,2905,2905,2905,0
20230614,094100,21742610,2905,2905,2905,2905,257
20230614,094000,20996025,2905,2910,2910,2900,1857
20230614,093900,15600915,2910,2910,2910,2910,3
20230614,093800,15592185,2910,2910,2910,2910,0
20230614,093700,15592185,2910,2910,2910,2910,0
20230614,093600,15592185,2910,2915,2915,2910,300
20230614,093500,14718980,2915,2920,2920,2915,226
20230614,093400,14060150,2925,2925,2925,2925,0
20230614,093300,14060150,2925,2925,2925,2925,0
20230614,093200,14060150,2925,2925,2925,2925,0
20230614,093100,14060150,2925,2925,2925,2925,14
20230614,093000,14019200,2925,2925,2925,2925,10
20230614,092900,13989950,2925,2925,2925,2925,48
20230614,092800,13849550,2915,2915,2915,2915,87
20230614,092700,13595945,2910,2910,2910,2910,0
20230614,092600,13595945,2910,2910,2910,2910,0
20230614,092500,13595945,2910,2910,2910,2910,0
20230614,092400,13595945,2910,2910,2910,2910,51
20230614,092300,13447535,2915,2915,2915,2915,1
20230614,092200,13444620,2905,2905,2905,2905,0
20230614,092100,13444620,2905,2905,2905,2905,0
20230614,092000,13444620,2905,2905,2905,2905,0
20230614,091900,13444620,2905,2905,2905,2905,0
20230614,091800,13444620,2905,2905,2905,2905,0
20230614,091700,13444620,2905,2905,2905,2905,0
20230614,091600,13444620,2905,2935,2935,2905,1340
20230614,091500,9543705,2960,2960,2960,2960,0
20230614,091400,9543705,2960,2960,2960,2960,0
20230614,091300,9543705,2960,2960,2960,2960,0
20230614,091200,9543705,2960,2960,2960,2960,1
20230614,091100,9540745,2960,2930,2960,2910,734
20230614,091000,7390820,2930,2930,2930,2930,8
20230614,090900,7367380,2930,2930,2930,2930,0
20230614,090800,7367380,2930,2930,2930,2930,41
20230614,090700,7247250,2930,2930,2930,2930,0
20230614,090600,7247250,2930,2950,2950,2930,856
20230614,090500,4725170,2930,2930,2930,2930,0
20230614,090400,4725170,2930,2930,2930,2910,137
20230614,090300,4326160,2960,2960,2960,2960,0
20230614,090200,4326160,2960,2960,2960,2960,0
20230614,090100,4326160,2960,2960,2960,2960,0
20230614,090000,4326160,2960,2965,2965,2960,1461