KissMeData/045340/min/candle-20230614.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230614,214100,211819100,4485,4485,4485,4485,551
20230614,214000,211819100,4485,4485,4485,4485,0
20230614,213900,211819100,4485,4485,4485,4485,0
20230614,213800,211819100,4485,4485,4485,4485,0
20230614,213700,211819100,4485,4485,4485,4485,0
20230614,213600,211819100,4485,4485,4485,4485,0
20230614,213500,211819100,4485,4485,4485,4485,0
20230614,213400,211819100,4485,4485,4485,4485,0
20230614,213300,211819100,4485,4485,4485,4485,0
20230614,213200,211819100,4485,4485,4485,4485,0
20230614,213100,211819100,4485,4485,4485,4485,0
20230614,213000,211819100,4485,4485,4485,4485,0
20230614,212900,211819100,4485,4485,4485,4485,0
20230614,212800,211819100,4485,4485,4485,4485,0
20230614,212700,211819100,4485,4485,4485,4485,0
20230614,212600,211819100,4485,4485,4485,4485,0
20230614,212500,211819100,4485,4485,4485,4485,0
20230614,212400,211819100,4485,4485,4485,4485,0
20230614,212300,211819100,4485,4485,4485,4485,0
20230614,212200,211819100,4485,4485,4485,4485,0
20230614,212100,211819100,4485,4485,4485,4485,0
20230614,212000,211819100,4485,4485,4485,4485,0
20230614,211900,211819100,4485,4485,4485,4485,0
20230614,211800,211819100,4485,4485,4485,4485,0
20230614,211700,211819100,4485,4485,4485,4485,0
20230614,211600,211819100,4485,4485,4485,4485,0
20230614,211500,211819100,4485,4485,4485,4485,0
20230614,211400,211819100,4485,4485,4485,4485,0
20230614,211300,211819100,4485,4485,4485,4485,0
20230614,211200,211819100,4485,4485,4485,4485,0
20230614,211100,211819100,4485,4485,4485,4485,551
20230614,211000,211819100,4485,4485,4485,4485,0
20230614,210900,211819100,4485,4485,4485,4485,0
20230614,210800,211819100,4485,4485,4485,4485,0
20230614,210700,211819100,4485,4485,4485,4485,0
20230614,210600,211819100,4485,4485,4485,4485,0
20230614,210500,211819100,4485,4485,4485,4485,0
20230614,210400,211819100,4485,4485,4485,4485,0
20230614,210300,211819100,4485,4485,4485,4485,0
20230614,210200,211819100,4485,4485,4485,4485,0
20230614,210100,211819100,4485,4485,4485,4485,0
20230614,210000,211819100,4485,4485,4485,4485,0
20230614,205900,211819100,4485,4485,4485,4485,0
20230614,205800,211819100,4485,4485,4485,4485,0
20230614,205700,211819100,4485,4485,4485,4485,0
20230614,205600,211819100,4485,4485,4485,4485,0
20230614,205500,211819100,4485,4485,4485,4485,0
20230614,205400,211819100,4485,4485,4485,4485,0
20230614,205300,211819100,4485,4485,4485,4485,0
20230614,205200,211819100,4485,4485,4485,4485,0
20230614,205100,211819100,4485,4485,4485,4485,0
20230614,205000,211819100,4485,4485,4485,4485,0
20230614,204900,211819100,4485,4485,4485,4485,0
20230614,204800,211819100,4485,4485,4485,4485,0
20230614,204700,211819100,4485,4485,4485,4485,0
20230614,204600,211819100,4485,4485,4485,4485,0
20230614,204500,211819100,4485,4485,4485,4485,0
20230614,204400,211819100,4485,4485,4485,4485,0
20230614,204300,211819100,4485,4485,4485,4485,0
20230614,204200,211819100,4485,4485,4485,4485,0
20230614,204100,211819100,4485,4485,4485,4485,551
20230614,204000,211819100,4485,4485,4485,4485,0
20230614,203900,211819100,4485,4485,4485,4485,0
20230614,203800,211819100,4485,4485,4485,4485,0
20230614,203700,211819100,4485,4485,4485,4485,0
20230614,203600,211819100,4485,4485,4485,4485,0
20230614,203500,211819100,4485,4485,4485,4485,0
20230614,203400,211819100,4485,4485,4485,4485,0
20230614,203300,211819100,4485,4485,4485,4485,0
20230614,203200,211819100,4485,4485,4485,4485,0
20230614,203100,211819100,4485,4485,4485,4485,0
20230614,203000,211819100,4485,4485,4485,4485,0
20230614,202900,211819100,4485,4485,4485,4485,0
20230614,202800,211819100,4485,4485,4485,4485,0
20230614,202700,211819100,4485,4485,4485,4485,0
20230614,202600,211819100,4485,4485,4485,4485,0
20230614,202500,211819100,4485,4485,4485,4485,0
20230614,202400,211819100,4485,4485,4485,4485,0
20230614,202300,211819100,4485,4485,4485,4485,0
20230614,202200,211819100,4485,4485,4485,4485,0
20230614,202100,211819100,4485,4485,4485,4485,0
20230614,202000,211819100,4485,4485,4485,4485,0
20230614,201900,211819100,4485,4485,4485,4485,0
20230614,201800,211819100,4485,4485,4485,4485,0
20230614,201700,211819100,4485,4485,4485,4485,0
20230614,201600,211819100,4485,4485,4485,4485,0
20230614,201500,211819100,4485,4485,4485,4485,0
20230614,201400,211819100,4485,4485,4485,4485,0
20230614,201300,211819100,4485,4485,4485,4485,0
20230614,201200,211819100,4485,4485,4485,4485,0
20230614,201100,211819100,4485,4485,4485,4485,551
20230614,201000,211819100,4485,4485,4485,4485,0
20230614,200900,211819100,4485,4485,4485,4485,0
20230614,200800,211819100,4485,4485,4485,4485,0
20230614,200700,211819100,4485,4485,4485,4485,0
20230614,200600,211819100,4485,4485,4485,4485,0
20230614,200500,211819100,4485,4485,4485,4485,0
20230614,200400,211819100,4485,4485,4485,4485,0
20230614,200300,211819100,4485,4485,4485,4485,0
20230614,200200,211819100,4485,4485,4485,4485,0
20230614,200100,211819100,4485,4485,4485,4485,0
20230614,200000,211819100,4485,4485,4485,4485,0
20230614,195900,211819100,4485,4485,4485,4485,0
20230614,195800,211819100,4485,4485,4485,4485,0
20230614,195700,211819100,4485,4485,4485,4485,0
20230614,195600,211819100,4485,4485,4485,4485,0
20230614,195500,211819100,4485,4485,4485,4485,0
20230614,195400,211819100,4485,4485,4485,4485,0
20230614,195300,211819100,4485,4485,4485,4485,0
20230614,195200,211819100,4485,4485,4485,4485,0
20230614,195100,211819100,4485,4485,4485,4485,0
20230614,195000,211819100,4485,4485,4485,4485,0
20230614,194900,211819100,4485,4485,4485,4485,0
20230614,194800,211819100,4485,4485,4485,4485,0
20230614,194700,211819100,4485,4485,4485,4485,0
20230614,194600,211819100,4485,4485,4485,4485,0
20230614,194500,211819100,4485,4485,4485,4485,0
20230614,194400,211819100,4485,4485,4485,4485,0
20230614,194300,211819100,4485,4485,4485,4485,0
20230614,194200,211819100,4485,4485,4485,4485,0
20230614,194100,211819100,4485,4485,4485,4485,551
20230614,194000,211819100,4485,4485,4485,4485,0
20230614,193900,211819100,4485,4485,4485,4485,0
20230614,193800,211819100,4485,4485,4485,4485,0
20230614,193700,211819100,4485,4485,4485,4485,0
20230614,193600,211819100,4485,4485,4485,4485,0
20230614,193500,211819100,4485,4485,4485,4485,0
20230614,193400,211819100,4485,4485,4485,4485,0
20230614,193300,211819100,4485,4485,4485,4485,0
20230614,193200,211819100,4485,4485,4485,4485,0
20230614,193100,211819100,4485,4485,4485,4485,0
20230614,193000,211819100,4485,4485,4485,4485,0
20230614,192900,211819100,4485,4485,4485,4485,0
20230614,192800,211819100,4485,4485,4485,4485,0
20230614,192700,211819100,4485,4485,4485,4485,0
20230614,192600,211819100,4485,4485,4485,4485,0
20230614,192500,211819100,4485,4485,4485,4485,0
20230614,192400,211819100,4485,4485,4485,4485,0
20230614,192300,211819100,4485,4485,4485,4485,0
20230614,192200,211819100,4485,4485,4485,4485,0
20230614,192100,211819100,4485,4485,4485,4485,0
20230614,192000,211819100,4485,4485,4485,4485,0
20230614,191900,211819100,4485,4485,4485,4485,0
20230614,191800,211819100,4485,4485,4485,4485,0
20230614,191700,211819100,4485,4485,4485,4485,0
20230614,191600,211819100,4485,4485,4485,4485,0
20230614,191500,211819100,4485,4485,4485,4485,0
20230614,191400,211819100,4485,4485,4485,4485,0
20230614,191300,211819100,4485,4485,4485,4485,0
20230614,191200,211819100,4485,4485,4485,4485,0
20230614,191100,211819100,4485,4485,4485,4485,551
20230614,191000,211819100,4485,4485,4485,4485,0
20230614,190900,211819100,4485,4485,4485,4485,0
20230614,190800,211819100,4485,4485,4485,4485,0
20230614,190700,211819100,4485,4485,4485,4485,0
20230614,190600,211819100,4485,4485,4485,4485,0
20230614,190500,211819100,4485,4485,4485,4485,0
20230614,190400,211819100,4485,4485,4485,4485,0
20230614,190300,211819100,4485,4485,4485,4485,0
20230614,190200,211819100,4485,4485,4485,4485,0
20230614,190100,211819100,4485,4485,4485,4485,0
20230614,190000,211819100,4485,4485,4485,4485,0
20230614,185900,211819100,4485,4485,4485,4485,0
20230614,185800,211819100,4485,4485,4485,4485,0
20230614,185700,211819100,4485,4485,4485,4485,0
20230614,185600,211819100,4485,4485,4485,4485,0
20230614,185500,211819100,4485,4485,4485,4485,0
20230614,185400,211819100,4485,4485,4485,4485,0
20230614,185300,211819100,4485,4485,4485,4485,0
20230614,185200,211819100,4485,4485,4485,4485,0
20230614,185100,211819100,4485,4485,4485,4485,0
20230614,185000,211819100,4485,4485,4485,4485,0
20230614,184900,211819100,4485,4485,4485,4485,0
20230614,184800,211819100,4485,4485,4485,4485,0
20230614,184700,211819100,4485,4485,4485,4485,0
20230614,184600,211819100,4485,4485,4485,4485,0
20230614,184500,211819100,4485,4485,4485,4485,0
20230614,184400,211819100,4485,4485,4485,4485,0
20230614,184300,211819100,4485,4485,4485,4485,0
20230614,184200,211819100,4485,4485,4485,4485,0
20230614,184100,211819100,4485,4485,4485,4485,551
20230614,184000,211819100,4485,4485,4485,4485,0
20230614,183900,211819100,4485,4485,4485,4485,0
20230614,183800,211819100,4485,4485,4485,4485,0
20230614,183700,211819100,4485,4485,4485,4485,0
20230614,183600,211819100,4485,4485,4485,4485,0
20230614,183500,211819100,4485,4485,4485,4485,0
20230614,183400,211819100,4485,4485,4485,4485,0
20230614,183300,211819100,4485,4485,4485,4485,0
20230614,183200,211819100,4485,4485,4485,4485,0
20230614,183100,211819100,4485,4485,4485,4485,0
20230614,183000,211819100,4485,4485,4485,4485,0
20230614,182900,211819100,4485,4485,4485,4485,0
20230614,182800,211819100,4485,4485,4485,4485,0
20230614,182700,211819100,4485,4485,4485,4485,0
20230614,182600,211819100,4485,4485,4485,4485,0
20230614,182500,211819100,4485,4485,4485,4485,0
20230614,182400,211819100,4485,4485,4485,4485,0
20230614,182300,211819100,4485,4485,4485,4485,0
20230614,182200,211819100,4485,4485,4485,4485,0
20230614,182100,211819100,4485,4485,4485,4485,0
20230614,182000,211819100,4485,4485,4485,4485,0
20230614,181900,211819100,4485,4485,4485,4485,0
20230614,181800,211819100,4485,4485,4485,4485,0
20230614,181700,211819100,4485,4485,4485,4485,0
20230614,181600,211819100,4485,4485,4485,4485,0
20230614,181500,211819100,4485,4485,4485,4485,0
20230614,181400,211819100,4485,4485,4485,4485,0
20230614,181300,211819100,4485,4485,4485,4485,0
20230614,181200,211819100,4485,4485,4485,4485,0
20230614,181100,211819100,4485,4485,4485,4485,551
20230614,181000,211819100,4485,4485,4485,4485,0
20230614,180900,211819100,4485,4485,4485,4485,0
20230614,180800,211819100,4485,4485,4485,4485,0
20230614,180700,211819100,4485,4485,4485,4485,0
20230614,180600,211819100,4485,4485,4485,4485,0
20230614,180500,211819100,4485,4485,4485,4485,0
20230614,180400,211819100,4485,4485,4485,4485,0
20230614,180300,211819100,4485,4485,4485,4485,0
20230614,180200,211819100,4485,4485,4485,4485,0
20230614,180100,211819100,4485,4485,4485,4485,0
20230614,180000,211819100,4485,4485,4485,4485,0
20230614,175900,211819100,4485,4485,4485,4485,0
20230614,175800,211819100,4485,4485,4485,4485,0
20230614,175700,211819100,4485,4485,4485,4485,0
20230614,175600,211819100,4485,4485,4485,4485,0
20230614,175500,211819100,4485,4485,4485,4485,0
20230614,175400,211819100,4485,4485,4485,4485,0
20230614,175300,211819100,4485,4485,4485,4485,0
20230614,175200,211819100,4485,4485,4485,4485,0
20230614,175100,211819100,4485,4485,4485,4485,0
20230614,175000,211819100,4485,4485,4485,4485,0
20230614,174900,211819100,4485,4485,4485,4485,0
20230614,174800,211819100,4485,4485,4485,4485,0
20230614,174700,211819100,4485,4485,4485,4485,0
20230614,174600,211819100,4485,4485,4485,4485,0
20230614,174500,211819100,4485,4485,4485,4485,0
20230614,174400,211819100,4485,4485,4485,4485,0
20230614,174300,211819100,4485,4485,4485,4485,0
20230614,174200,211819100,4485,4485,4485,4485,0
20230614,174100,211819100,4485,4485,4485,4485,551
20230614,174000,211819100,4485,4485,4485,4485,0
20230614,173900,211819100,4485,4485,4485,4485,0
20230614,173800,211819100,4485,4485,4485,4485,0
20230614,173700,211819100,4485,4485,4485,4485,0
20230614,173600,211819100,4485,4485,4485,4485,0
20230614,173500,211819100,4485,4485,4485,4485,0
20230614,173400,211819100,4485,4485,4485,4485,0
20230614,173300,211819100,4485,4485,4485,4485,0
20230614,173200,211819100,4485,4485,4485,4485,0
20230614,173100,211819100,4485,4485,4485,4485,0
20230614,173000,211819100,4485,4485,4485,4485,0
20230614,172900,211819100,4485,4485,4485,4485,0
20230614,172800,211819100,4485,4485,4485,4485,0
20230614,172700,211819100,4485,4485,4485,4485,0
20230614,172600,211819100,4485,4485,4485,4485,0
20230614,172500,211819100,4485,4485,4485,4485,0
20230614,172400,211819100,4485,4485,4485,4485,0
20230614,172300,211819100,4485,4485,4485,4485,0
20230614,172200,211819100,4485,4485,4485,4485,0
20230614,172100,211819100,4485,4485,4485,4485,0
20230614,172000,211819100,4485,4485,4485,4485,0
20230614,171900,211819100,4485,4485,4485,4485,0
20230614,171800,211819100,4485,4485,4485,4485,0
20230614,171700,211819100,4485,4485,4485,4485,0
20230614,171600,211819100,4485,4485,4485,4485,0
20230614,171500,211819100,4485,4485,4485,4485,0
20230614,171400,211819100,4485,4485,4485,4485,0
20230614,171300,211819100,4485,4485,4485,4485,0
20230614,171200,211819100,4485,4485,4485,4485,0
20230614,171100,211819100,4485,4485,4485,4485,551
20230614,171000,211819100,4485,4485,4485,4485,0
20230614,170900,211819100,4485,4485,4485,4485,0
20230614,170800,211819100,4485,4485,4485,4485,0
20230614,170700,211819100,4485,4485,4485,4485,0
20230614,170600,211819100,4485,4485,4485,4485,0
20230614,170500,211819100,4485,4485,4485,4485,0
20230614,170400,211819100,4485,4485,4485,4485,0
20230614,170300,211819100,4485,4485,4485,4485,0
20230614,170200,211819100,4485,4485,4485,4485,0
20230614,170100,211819100,4485,4485,4485,4485,0
20230614,170000,211819100,4485,4485,4485,4485,0
20230614,165900,211819100,4485,4485,4485,4485,0
20230614,165800,211819100,4485,4485,4485,4485,0
20230614,165700,211819100,4485,4485,4485,4485,0
20230614,165600,211819100,4485,4485,4485,4485,0
20230614,165500,211819100,4485,4485,4485,4485,0
20230614,165400,211819100,4485,4485,4485,4485,0
20230614,165300,211819100,4485,4485,4485,4485,0
20230614,165200,211819100,4485,4485,4485,4485,0
20230614,165100,211819100,4485,4485,4485,4485,0
20230614,165000,211819100,4485,4485,4485,4485,0
20230614,164900,211819100,4485,4485,4485,4485,0
20230614,164800,211819100,4485,4485,4485,4485,0
20230614,164700,211819100,4485,4485,4485,4485,0
20230614,164600,211819100,4485,4485,4485,4485,0
20230614,164500,211819100,4485,4485,4485,4485,0
20230614,164400,211819100,4485,4485,4485,4485,0
20230614,164300,211819100,4485,4485,4485,4485,0
20230614,164200,211819100,4485,4485,4485,4485,0
20230614,164100,211819100,4485,4485,4485,4485,551
20230614,164000,211819100,4485,4485,4485,4485,0
20230614,163900,211819100,4485,4485,4485,4485,0
20230614,163800,211819100,4485,4485,4485,4485,0
20230614,163700,211819100,4485,4485,4485,4485,0
20230614,163600,211819100,4485,4485,4485,4485,0
20230614,163500,211819100,4485,4485,4485,4485,0
20230614,163400,211819100,4485,4485,4485,4485,0
20230614,163300,211819100,4485,4485,4485,4485,0
20230614,163200,211819100,4485,4485,4485,4485,0
20230614,163100,211819100,4485,4485,4485,4485,0
20230614,163000,211819100,4485,4485,4485,4485,0
20230614,162900,211819100,4485,4485,4485,4485,0
20230614,162800,211819100,4485,4485,4485,4485,0
20230614,162700,211819100,4485,4485,4485,4485,0
20230614,162600,211819100,4485,4485,4485,4485,0
20230614,162500,211819100,4485,4485,4485,4485,0
20230614,162400,211819100,4485,4485,4485,4485,0
20230614,162300,211819100,4485,4485,4485,4485,0
20230614,162200,211819100,4485,4485,4485,4485,0
20230614,162100,211819100,4485,4485,4485,4485,0
20230614,162000,211819100,4485,4485,4485,4485,0
20230614,161900,211819100,4485,4485,4485,4485,0
20230614,161800,211819100,4485,4485,4485,4485,0
20230614,161700,211819100,4485,4485,4485,4485,0
20230614,161600,211819100,4485,4485,4485,4485,0
20230614,161500,211819100,4485,4485,4485,4485,0
20230614,161400,211819100,4485,4485,4485,4485,0
20230614,161300,211819100,4485,4485,4485,4485,0
20230614,161200,211819100,4485,4485,4485,4485,0
20230614,161100,211819100,4485,4485,4485,4485,551
20230614,161000,211819100,4485,4485,4485,4485,0
20230614,160900,211819100,4485,4485,4485,4485,0
20230614,160800,211819100,4485,4485,4485,4485,0
20230614,160700,211819100,4485,4485,4485,4485,0
20230614,160600,211819100,4485,4485,4485,4485,0
20230614,160500,211819100,4485,4485,4485,4485,0
20230614,160400,211819100,4485,4485,4485,4485,0
20230614,160300,211819100,4485,4485,4485,4485,0
20230614,160200,211819100,4485,4485,4485,4485,0
20230614,160100,211819100,4485,4485,4485,4485,0
20230614,160000,211819100,4485,4485,4485,4485,0
20230614,155900,211819100,4485,4485,4485,4485,0
20230614,155800,211819100,4485,4485,4485,4485,0
20230614,155700,211819100,4485,4485,4485,4485,0
20230614,155600,211819100,4485,4485,4485,4485,0
20230614,155500,211819100,4485,4485,4485,4485,0
20230614,155400,211819100,4485,4485,4485,4485,0
20230614,155300,211819100,4485,4485,4485,4485,0
20230614,155200,211819100,4485,4485,4485,4485,0
20230614,155100,211819100,4485,4485,4485,4485,0
20230614,155000,211819100,4485,4485,4485,4485,0
20230614,154900,211819100,4485,4485,4485,4485,0
20230614,154800,211819100,4485,4485,4485,4485,0
20230614,154700,211819100,4485,4485,4485,4485,0
20230614,154600,211819100,4485,4485,4485,4485,0
20230614,154500,211819100,4485,4485,4485,4485,0
20230614,154400,211819100,4485,4485,4485,4485,0
20230614,154300,211819100,4485,4485,4485,4485,0
20230614,154200,211819100,4485,4485,4485,4485,0
20230614,154100,211819100,4485,4485,4485,4485,551
20230614,154000,211819100,4485,4485,4485,4485,0
20230614,153900,211819100,4485,4485,4485,4485,0
20230614,153800,211819100,4485,4485,4485,4485,0
20230614,153700,211819100,4485,4485,4485,4485,0
20230614,153600,211819100,4485,4485,4485,4485,0
20230614,153500,211819100,4485,4485,4485,4485,0
20230614,153400,211819100,4485,4485,4485,4485,0
20230614,153300,211819100,4485,4485,4485,4485,0
20230614,153200,211819100,4485,4485,4485,4485,0
20230614,153100,211819100,4485,4485,4485,4485,0
20230614,153000,211819100,4485,4485,4485,4485,551
20230614,152900,209347865,4485,4485,4485,4485,0
20230614,152800,209347865,4485,4485,4485,4485,0
20230614,152700,209347865,4485,4485,4485,4485,0
20230614,152600,209347865,4485,4485,4485,4485,0
20230614,152500,209347865,4485,4485,4485,4485,0
20230614,152400,209347865,4485,4485,4485,4485,0
20230614,152300,209347865,4485,4485,4485,4485,0
20230614,152200,209347865,4485,4485,4485,4485,0
20230614,152100,209347865,4485,4485,4485,4485,0
20230614,152000,209347865,4485,4485,4485,4485,0
20230614,151900,209347865,4485,4485,4485,4470,4
20230614,151800,209329940,4485,4465,4485,4465,2
20230614,151700,209320990,4470,4485,4485,4470,2
20230614,151600,209312035,4465,4465,4465,4465,1
20230614,151500,209307570,4485,4455,4485,4455,48
20230614,151400,209092320,4485,4455,4485,4450,211
20230614,151300,208152600,4455,4480,4480,4455,2
20230614,151200,208143665,4455,4480,4480,4455,2
20230614,151100,208134730,4455,4480,4480,4455,2
20230614,151000,208125795,4455,4480,4480,4455,2
20230614,150900,208116860,4455,4480,4480,4455,2
20230614,150800,208107925,4455,4460,4460,4455,220
20230614,150700,207127605,4465,4465,4465,4465,1
20230614,150600,207123140,4460,4480,4480,4460,7
20230614,150500,207091800,4480,4480,4480,4460,105
20230614,150400,206622515,4480,4480,4480,4470,3
20230614,150300,206609085,4465,4480,4480,4465,2
20230614,150200,206600140,4460,4460,4460,4460,2
20230614,150100,206591220,4455,4455,4455,4455,1
20230614,150000,206586765,4480,4455,4480,4450,76
20230614,145900,206248270,4455,4455,4455,4455,1
20230614,145800,206243815,4455,4455,4455,4455,2
20230614,145700,206234905,4455,4485,4485,4455,3
20230614,145600,206221510,4455,4455,4455,4455,1
20230614,145500,206217055,4455,4455,4485,4455,76
20230614,145400,205878415,4455,4455,4455,4455,1
20230614,145300,205873960,4455,4455,4455,4455,1
20230614,145200,205869505,4480,4455,4480,4455,2
20230614,145100,205860570,4455,4455,4455,4455,2
20230614,145000,205851660,4450,4480,4480,4450,76
20230614,144900,205513375,4455,4455,4455,4455,1
20230614,144800,205508920,4455,4455,4455,4455,1
20230614,144700,205504465,4455,4480,4480,4455,3
20230614,144600,205491050,4455,4455,4455,4455,1
20230614,144500,205486595,4455,4455,4455,4455,83
20230614,144400,205116830,4455,4455,4455,4455,1
20230614,144300,205112375,4455,4450,4485,4450,45
20230614,144200,204912060,4450,4455,4455,4450,102
20230614,144100,204458155,4450,4455,4455,4450,54
20230614,144000,204217630,4455,4455,4455,4455,2
20230614,143900,204208720,4455,4455,4455,4455,35
20230614,143800,204052795,4455,4455,4455,4455,1
20230614,143700,204048340,4455,4455,4455,4455,1
20230614,143600,204043885,4455,4485,4485,4455,2
20230614,143500,204034945,4455,4485,4485,4455,2
20230614,143400,204026005,4480,4455,4480,4455,3
20230614,143300,204012615,4455,4455,4455,4455,1
20230614,143200,204008160,4455,4485,4485,4455,36
20230614,143100,203846730,4455,4455,4455,4455,1
20230614,143000,203842275,4455,4455,4485,4455,81
20230614,142900,203479695,4450,4455,4455,4450,115
20230614,142800,202967555,4450,4450,4450,4450,2
20230614,142700,202958655,4450,4480,4480,4450,2
20230614,142600,202949725,4450,4450,4450,4450,1
20230614,142500,202945275,4480,4450,4480,4450,2
20230614,142400,202936345,4480,4480,4480,4450,4
20230614,142300,202918455,4450,4480,4480,4450,3
20230614,142200,202905075,4450,4465,4465,4450,1376
20230614,142100,196775700,4480,4450,4480,4450,2
20230614,142000,196766770,4450,4490,4490,4450,2
20230614,141900,196757830,4485,4485,4490,4485,136
20230614,141800,196147865,4485,4485,4490,4485,17
20230614,141700,196071615,4450,4460,4490,4450,36
20230614,141600,195910625,4450,4455,4455,4450,203
20230614,141500,195006760,4450,4450,4455,4450,138
20230614,141400,194392600,4450,4450,4450,4450,1
20230614,141300,194388150,4455,4455,4455,4455,36
20230614,141200,194227770,4455,4460,4460,4455,2
20230614,141100,194218855,4455,4455,4455,4455,2
20230614,141000,194209945,4455,4455,4455,4455,1
20230614,140900,194205490,4455,4455,4455,4455,1
20230614,140800,194201035,4455,4455,4460,4455,35
20230614,140700,194045105,4455,4455,4460,4455,11
20230614,140600,193996095,4455,4455,4460,4455,26
20230614,140500,193880260,4455,4460,4460,4455,11
20230614,140400,193831250,4455,4455,4455,4455,461
20230614,140300,191777495,4460,4460,4460,4460,83
20230614,140200,191407315,4455,4455,4455,4455,1
20230614,140100,191402860,4455,4455,4455,4455,101
20230614,140000,190952905,4455,4465,4465,4455,710
20230614,135900,187785980,4465,4465,4470,4465,16
20230614,135800,187714470,4460,4465,4465,4460,2
20230614,135700,187705545,4460,4460,4460,4460,1
20230614,135600,187701085,4460,4465,4465,4460,2
20230614,135500,187692160,4460,4460,4460,4460,31
20230614,135400,187553900,4470,4460,4470,4460,3
20230614,135300,187540510,4460,4460,4460,4460,1
20230614,135200,187536050,4460,4460,4460,4460,40
20230614,135100,187357650,4465,4470,4470,4465,194
20230614,135000,186491025,4470,4475,4475,4470,2
20230614,134900,186482080,4470,4470,4470,4470,2
20230614,134800,186473140,4470,4470,4470,4470,1
20230614,134700,186468670,4470,4470,4470,4470,1
20230614,134600,186464200,4470,4470,4470,4470,1
20230614,134500,186459730,4475,4475,4475,4475,100
20230614,134400,186012230,4475,4490,4490,4475,298
20230614,134300,184677225,4485,4490,4490,4480,5
20230614,134200,184654805,4490,4490,4490,4480,3
20230614,134100,184641345,4485,4490,4490,4485,200
20230614,134000,183744340,4485,4485,4485,4485,2
20230614,133900,183735370,4490,4485,4490,4485,2
20230614,133800,183726395,4490,4500,4500,4490,2
20230614,133700,183717405,4485,4485,4485,4485,2
20230614,133600,183708435,4500,4485,4500,4485,2
20230614,133500,183699450,4485,4500,4500,4485,2
20230614,133400,183690465,4480,4480,4480,4480,1
20230614,133300,183685985,4485,4500,4500,4485,2
20230614,133200,183677000,4485,4490,4500,4485,4
20230614,133100,183659040,4480,4480,4480,4480,1
20230614,133000,183654560,4500,4480,4500,4480,2
20230614,132900,183645580,4480,4480,4480,4480,1
20230614,132800,183641100,4480,4500,4500,4480,202
20230614,132700,182736120,4480,4480,4480,4480,1
20230614,132600,182731640,4480,4480,4480,4480,3
20230614,132500,182718200,4480,4480,4480,4480,1
20230614,132400,182713720,4500,4485,4500,4480,142
20230614,132300,182076840,4480,4480,4480,4480,1
20230614,132200,182072360,4480,4480,4480,4480,1
20230614,132100,182067880,4480,4480,4480,4480,5
20230614,132000,182045480,4485,4485,4485,4480,105
20230614,131900,181574565,4485,4500,4500,4480,62
20230614,131800,181296485,4485,4500,4500,4485,2
20230614,131700,181287500,4490,4500,4500,4480,4
20230614,131600,181269545,4480,4480,4480,4480,1
20230614,131500,181265065,4505,4505,4505,4480,9
20230614,131400,181224595,4505,4495,4505,4490,8134
20230614,131300,144662260,4505,4505,4505,4495,5509
20230614,131200,119899275,4495,4500,4505,4495,3
20230614,131100,119885775,4500,4500,4500,4495,27
20230614,131000,119764280,4505,4500,4505,4500,2
20230614,130900,119755275,4500,4500,4500,4500,29
20230614,130800,119624775,4495,4495,4495,4495,1
20230614,130700,119620280,4495,4495,4495,4495,1
20230614,130600,119615785,4495,4495,4495,4495,1
20230614,130500,119611290,4495,4505,4505,4495,2
20230614,130400,119602290,4495,4495,4495,4495,1
20230614,130300,119597795,4495,4495,4495,4495,2
20230614,130200,119588805,4505,4500,4505,4500,2
20230614,130100,119579800,4495,4505,4505,4495,3
20230614,130000,119566295,4495,4505,4505,4495,3
20230614,125900,119552790,4500,4500,4500,4500,1
20230614,125800,119548290,4505,4505,4505,4495,5
20230614,125700,119525780,4505,4495,4505,4495,6832
20230614,125600,88815780,4495,4495,4495,4495,1
20230614,125500,88811285,4495,4495,4495,4495,1
20230614,125400,88806790,4495,4495,4495,4495,1
20230614,125300,88802295,4495,4505,4505,4495,2
20230614,125200,88793295,4500,4500,4500,4495,18
20230614,125100,88712305,4500,4495,4500,4495,4
20230614,125000,88694310,4500,4500,4500,4495,10
20230614,124900,88649315,4495,4495,4495,4495,128
20230614,124800,88073955,4495,4480,4495,4480,25
20230614,124700,87961895,4480,4480,4480,4480,1
20230614,124600,87957415,4480,4480,4480,4480,2
20230614,124500,87948455,4480,4480,4480,4480,1
20230614,124400,87943975,4480,4485,4485,4480,121
20230614,124300,87401845,4480,4505,4505,4480,2
20230614,124200,87392860,4485,4485,4485,4485,138
20230614,124100,86773930,4485,4485,4485,4485,2
20230614,124000,86764960,4485,4485,4485,4485,3
20230614,123900,86751505,4485,4505,4505,4485,14
20230614,123800,86688595,4485,4505,4505,4485,6
20230614,123700,86661665,4485,4490,4505,4485,4
20230614,123600,86643700,4485,4505,4505,4485,3
20230614,123500,86630225,4480,4480,4505,4480,8
20230614,123400,86594360,4480,4490,4490,4480,336
20230614,123300,85089070,4485,4490,4490,4485,318
20230614,123200,83661255,4490,4490,4490,4490,1
20230614,123100,83656765,4490,4490,4490,4490,1
20230614,123000,83652275,4490,4490,4490,4490,1
20230614,122900,83647785,4490,4490,4490,4490,28
20230614,122800,83522065,4520,4510,4520,4490,1946
20230614,122700,74758640,4510,4510,4510,4510,1
20230614,122600,74754130,4515,4515,4515,4515,87
20230614,122500,74361325,4520,4520,4520,4515,172
20230614,122400,73583890,4520,4525,4525,4520,13
20230614,122300,73525075,4525,4530,4530,4525,2
20230614,122200,73516020,4525,4525,4525,4525,1
20230614,122100,73511495,4525,4530,4530,4525,3
20230614,122000,73497910,4525,4530,4530,4525,21
20230614,121900,73402785,4525,4530,4530,4525,2
20230614,121800,73393730,4530,4530,4530,4525,5
20230614,121700,73371090,4520,4520,4520,4520,1
20230614,121600,73366570,4520,4520,4520,4520,201
20230614,121500,72458050,4520,4520,4520,4520,1
20230614,121400,72453530,4520,4520,4520,4520,1
20230614,121300,72449010,4520,4530,4530,4520,2
20230614,121200,72439960,4520,4520,4520,4520,2
20230614,121100,72430920,4520,4520,4520,4520,1
20230614,121000,72426400,4520,4530,4530,4520,5
20230614,120900,72403760,4520,4520,4520,4520,1
20230614,120800,72399240,4520,4530,4530,4520,2
20230614,120700,72390190,4530,4520,4530,4520,897
20230614,120600,68335740,4530,4530,4530,4520,10
20230614,120500,68290475,4520,4520,4520,4520,1
20230614,120400,68285955,4530,4525,4530,4525,17
20230614,120300,68208985,4520,4520,4520,4520,1
20230614,120200,68204465,4520,4520,4520,4520,1
20230614,120100,68199945,4520,4520,4520,4520,128
20230614,120000,67621385,4520,4530,4530,4520,117
20230614,115900,67091385,4520,4525,4525,4520,84
20230614,115800,66711290,4525,4530,4530,4525,2
20230614,115700,66702235,4525,4525,4525,4525,6
20230614,115600,66675085,4525,4525,4525,4525,9
20230614,115500,66634360,4525,4525,4525,4525,252
20230614,115400,65494060,4525,4525,4525,4525,1
20230614,115300,65489535,4525,4525,4525,4525,1
20230614,115200,65485010,4525,4525,4525,4525,1
20230614,115100,65480485,4525,4530,4530,4525,5
20230614,115000,65457855,4525,4525,4525,4525,2
20230614,114900,65448805,4525,4525,4525,4525,2
20230614,114800,65439755,4525,4525,4525,4525,1
20230614,114700,65435230,4525,4525,4525,4525,1
20230614,114600,65430705,4525,4525,4525,4525,4
20230614,114500,65412605,4525,4525,4525,4525,1
20230614,114400,65408080,4525,4525,4525,4525,4
20230614,114300,65389980,4520,4525,4525,4520,3
20230614,114200,65376415,4520,4520,4520,4520,1
20230614,114100,65371895,4520,4520,4520,4520,1
20230614,114000,65367375,4530,4520,4530,4520,2
20230614,113900,65358325,4520,4525,4525,4520,114
20230614,113800,64842480,4525,4525,4525,4525,60
20230614,113700,64570980,4525,4525,4525,4525,1
20230614,113600,64566455,4525,4530,4530,4525,2
20230614,113500,64557400,4525,4530,4530,4525,11
20230614,113400,64507575,4525,4525,4525,4525,1
20230614,113300,64503050,4525,4525,4525,4525,2
20230614,113200,64494000,4525,4530,4530,4525,24
20230614,113100,64385345,4525,4525,4525,4525,5
20230614,113000,64362720,4525,4525,4530,4525,4
20230614,112900,64344610,4525,4530,4530,4525,3
20230614,112800,64331030,4525,4525,4525,4525,1
20230614,112700,64326505,4525,4525,4525,4525,2
20230614,112600,64317455,4525,4525,4525,4525,5
20230614,112500,64294830,4525,4525,4525,4525,1
20230614,112400,64290305,4525,4525,4525,4525,1001
20230614,112300,59760780,4525,4525,4525,4525,1
20230614,112200,59756255,4525,4525,4525,4525,1
20230614,112100,59751730,4525,4530,4530,4525,23
20230614,112000,59647600,4525,4525,4525,4525,51
20230614,111900,59416825,4525,4525,4525,4525,1
20230614,111800,59412300,4525,4525,4525,4525,1
20230614,111700,59407775,4525,4525,4530,4525,25
20230614,111600,59294550,4525,4525,4525,4525,2
20230614,111500,59285500,4525,4525,4525,4525,1
20230614,111400,59280975,4525,4530,4530,4525,3
20230614,111300,59267395,4525,4525,4525,4525,3
20230614,111200,59253820,4525,4530,4530,4525,8
20230614,111100,59217595,4525,4525,4525,4525,5
20230614,111000,59194970,4525,4525,4525,4525,2
20230614,110900,59185920,4525,4525,4525,4525,26
20230614,110800,59068270,4525,4525,4525,4525,1
20230614,110700,59063745,4525,4525,4525,4525,1
20230614,110600,59059220,4525,4530,4530,4525,2
20230614,110500,59050165,4525,4525,4525,4525,1
20230614,110400,59045640,4525,4525,4525,4525,202
20230614,110300,58131590,4525,4525,4525,4525,5
20230614,110200,58108965,4525,4525,4525,4525,1
20230614,110100,58104440,4530,4525,4530,4525,105
20230614,110000,57628815,4525,4525,4525,4525,148
20230614,105900,56959115,4525,4530,4530,4525,3
20230614,105800,56945535,4525,4525,4525,4525,4
20230614,105700,56927435,4530,4530,4530,4525,96
20230614,105600,56492560,4525,4525,4525,4525,1
20230614,105500,56488035,4525,4525,4525,4525,1
20230614,105400,56483510,4525,4525,4525,4525,1
20230614,105300,56478985,4525,4525,4525,4525,148
20230614,105200,55809285,4525,4525,4525,4525,201
20230614,105100,54899760,4525,4530,4530,4525,5
20230614,105000,54877130,4525,4525,4525,4525,9
20230614,104900,54836405,4530,4525,4530,4525,101
20230614,104800,54378880,4525,4530,4530,4525,2
20230614,104700,54369825,4525,4525,4525,4525,47
20230614,104600,54157150,4525,4525,4525,4525,4
20230614,104500,54139050,4530,4530,4530,4525,16
20230614,104400,54066590,4525,4530,4530,4525,2
20230614,104300,54057535,4525,4525,4525,4525,1
20230614,104200,54053010,4525,4525,4525,4525,2
20230614,104100,54043960,4525,4525,4525,4525,1
20230614,104000,54039435,4525,4525,4525,4525,1
20230614,103900,54034910,4525,4530,4530,4525,104
20230614,103800,53563810,4530,4525,4530,4525,1002
20230614,103700,49024760,4525,4525,4525,4525,374
20230614,103600,47332410,4525,4530,4530,4525,3
20230614,103500,47318830,4525,4525,4525,4525,1
20230614,103400,47314305,4525,4525,4525,4525,1
20230614,103300,47309780,4525,4530,4530,4525,1465
20230614,103200,40673795,4530,4530,4530,4530,1
20230614,103100,40669265,4530,4535,4535,4530,4
20230614,103000,40651130,4530,4535,4535,4530,3
20230614,102900,40637535,4530,4535,4535,4530,3
20230614,102800,40623935,4530,4530,4530,4530,1
20230614,102700,40619405,4535,4530,4535,4530,2
20230614,102600,40610340,4530,4530,4530,4530,5
20230614,102500,40587690,4530,4535,4535,4530,106
20230614,102400,40107010,4530,4530,4530,4530,1
20230614,102300,40102480,4530,4530,4530,4530,1
20230614,102200,40097950,4530,4530,4530,4530,1
20230614,102100,40093420,4530,4535,4535,4530,2
20230614,102000,40084355,4535,4530,4535,4530,26
20230614,101900,39966570,4530,4530,4530,4530,2
20230614,101800,39957510,4535,4535,4540,4535,385
20230614,101700,38210985,4535,4535,4535,4535,1
20230614,101600,38206450,4535,4535,4535,4535,5
20230614,101500,38183775,4535,4535,4535,4535,1
20230614,101400,38179240,4535,4540,4540,4535,2
20230614,101300,38170165,4535,4535,4535,4535,2
20230614,101200,38161095,4535,4535,4535,4535,1
20230614,101100,38156560,4535,4535,4535,4535,1
20230614,101000,38152025,4535,4535,4535,4535,1
20230614,100900,38147490,4535,4535,4535,4535,1
20230614,100800,38142955,4535,4545,4550,4535,25
20230614,100700,38029340,4535,4545,4545,4535,2
20230614,100600,38020260,4535,4535,4535,4535,40
20230614,100500,37838860,4535,4535,4535,4535,1
20230614,100400,37834325,4535,4545,4545,4535,838
20230614,100300,34033985,4530,4530,4530,4530,1
20230614,100200,34029455,4530,4530,4530,4530,2
20230614,100100,34020395,4550,4530,4550,4530,4
20230614,100000,34002235,4530,4530,4530,4530,1
20230614,095900,33997705,4530,4555,4555,4530,2
20230614,095800,33988620,4530,4535,4560,4530,101
20230614,095700,33528600,4530,4530,4530,4530,1
20230614,095600,33524070,4530,4540,4540,4530,7
20230614,095500,33492310,4530,4530,4530,4530,31
20230614,095400,33351880,4530,4540,4540,4530,57
20230614,095300,33093110,4540,4540,4540,4540,61
20230614,095200,32816170,4530,4540,4540,4530,2
20230614,095100,32807100,4530,4530,4530,4530,2
20230614,095000,32798040,4530,4530,4530,4530,1
20230614,094900,32793510,4530,4530,4530,4530,1
20230614,094800,32788980,4530,4540,4540,4530,41
20230614,094700,32602850,4530,4545,4545,4530,290
20230614,094600,31285905,4545,4550,4550,4545,117
20230614,094500,30753560,4550,4570,4570,4550,3
20230614,094400,30739890,4550,4570,4570,4550,2
20230614,094300,30730770,4555,4555,4555,4555,367
20230614,094200,29059085,4560,4560,4560,4560,833
20230614,094100,25260605,4565,4565,4565,4565,336
20230614,094000,23726765,4565,4580,4580,4565,3
20230614,093900,23713040,4580,4570,4580,4565,766
20230614,093800,20212420,4570,4580,4580,4570,70
20230614,093700,19891830,4580,4585,4585,4580,2
20230614,093600,19882665,4580,4580,4580,4580,1
20230614,093500,19878085,4580,4580,4580,4580,1
20230614,093400,19873505,4595,4570,4595,4570,3
20230614,093300,19859770,4570,4575,4595,4570,27
20230614,093200,19736090,4570,4575,4575,4570,146
20230614,093100,19068450,4575,4575,4575,4575,11
20230614,093000,19018125,4575,4575,4575,4575,1
20230614,092900,19013550,4575,4590,4590,4575,2
20230614,092800,19004385,4575,4575,4575,4575,2
20230614,092700,18995235,4575,4575,4575,4575,1
20230614,092600,18990660,4575,4575,4575,4575,1
20230614,092500,18986085,4570,4580,4625,4570,1730
20230614,092400,11071715,4580,4580,4580,4580,17
20230614,092300,10993855,4585,4585,4585,4585,5
20230614,092200,10970930,4580,4615,4615,4580,3
20230614,092100,10957155,4580,4580,4580,4580,31
20230614,092000,10815175,4580,4580,4580,4580,1
20230614,091900,10810595,4580,4580,4580,4580,1
20230614,091800,10806015,4580,4580,4580,4580,1
20230614,091700,10801435,4580,4615,4615,4580,3
20230614,091600,10787660,4580,4580,4580,4580,1
20230614,091500,10783080,4580,4580,4580,4580,1
20230614,091400,10778500,4580,4625,4625,4580,2
20230614,091300,10769295,4580,4575,4580,4575,108
20230614,091200,10275185,4575,4580,4580,4575,6
20230614,091100,10247710,4575,4575,4575,4575,2
20230614,091000,10238560,4580,4585,4585,4580,254
20230614,090900,9075035,4585,4585,4585,4585,2
20230614,090800,9065865,4585,4615,4615,4585,2
20230614,090700,9056665,4585,4615,4615,4585,2
20230614,090600,9047465,4585,4585,4585,4585,1
20230614,090500,9042880,4580,4615,4625,4580,810
20230614,090400,5301980,4615,4620,4620,4615,6
20230614,090300,5274265,4615,4615,4615,4615,1
20230614,090200,5269650,4620,4620,4620,4620,1
20230614,090100,5265030,4620,4620,4620,4620,99
20230614,090000,4807650,4620,4635,4635,4620,1039