KissMeData/045340/min/candle-20230615.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230615,194400,165807065,4475,4475,4475,4475,182
20230615,194300,165807065,4475,4475,4475,4475,0
20230615,194200,165807065,4475,4475,4475,4475,0
20230615,194100,165807065,4475,4475,4475,4475,0
20230615,194000,165807065,4475,4475,4475,4475,0
20230615,193900,165807065,4475,4475,4475,4475,0
20230615,193800,165807065,4475,4475,4475,4475,0
20230615,193700,165807065,4475,4475,4475,4475,0
20230615,193600,165807065,4475,4475,4475,4475,0
20230615,193500,165807065,4475,4475,4475,4475,0
20230615,193400,165807065,4475,4475,4475,4475,0
20230615,193300,165807065,4475,4475,4475,4475,0
20230615,193200,165807065,4475,4475,4475,4475,0
20230615,193100,165807065,4475,4475,4475,4475,0
20230615,193000,165807065,4475,4475,4475,4475,0
20230615,192900,165807065,4475,4475,4475,4475,0
20230615,192800,165807065,4475,4475,4475,4475,0
20230615,192700,165807065,4475,4475,4475,4475,0
20230615,192600,165807065,4475,4475,4475,4475,0
20230615,192500,165807065,4475,4475,4475,4475,0
20230615,192400,165807065,4475,4475,4475,4475,0
20230615,192300,165807065,4475,4475,4475,4475,0
20230615,192200,165807065,4475,4475,4475,4475,0
20230615,192100,165807065,4475,4475,4475,4475,0
20230615,192000,165807065,4475,4475,4475,4475,0
20230615,191900,165807065,4475,4475,4475,4475,0
20230615,191800,165807065,4475,4475,4475,4475,0
20230615,191700,165807065,4475,4475,4475,4475,0
20230615,191600,165807065,4475,4475,4475,4475,0
20230615,191500,165807065,4475,4475,4475,4475,0
20230615,191400,165807065,4475,4475,4475,4475,182
20230615,191300,165807065,4475,4475,4475,4475,0
20230615,191200,165807065,4475,4475,4475,4475,0
20230615,191100,165807065,4475,4475,4475,4475,0
20230615,191000,165807065,4475,4475,4475,4475,0
20230615,190900,165807065,4475,4475,4475,4475,0
20230615,190800,165807065,4475,4475,4475,4475,0
20230615,190700,165807065,4475,4475,4475,4475,0
20230615,190600,165807065,4475,4475,4475,4475,0
20230615,190500,165807065,4475,4475,4475,4475,0
20230615,190400,165807065,4475,4475,4475,4475,0
20230615,190300,165807065,4475,4475,4475,4475,0
20230615,190200,165807065,4475,4475,4475,4475,0
20230615,190100,165807065,4475,4475,4475,4475,0
20230615,190000,165807065,4475,4475,4475,4475,0
20230615,185900,165807065,4475,4475,4475,4475,0
20230615,185800,165807065,4475,4475,4475,4475,0
20230615,185700,165807065,4475,4475,4475,4475,0
20230615,185600,165807065,4475,4475,4475,4475,0
20230615,185500,165807065,4475,4475,4475,4475,0
20230615,185400,165807065,4475,4475,4475,4475,0
20230615,185300,165807065,4475,4475,4475,4475,0
20230615,185200,165807065,4475,4475,4475,4475,0
20230615,185100,165807065,4475,4475,4475,4475,0
20230615,185000,165807065,4475,4475,4475,4475,0
20230615,184900,165807065,4475,4475,4475,4475,0
20230615,184800,165807065,4475,4475,4475,4475,0
20230615,184700,165807065,4475,4475,4475,4475,0
20230615,184600,165807065,4475,4475,4475,4475,0
20230615,184500,165807065,4475,4475,4475,4475,0
20230615,184400,165807065,4475,4475,4475,4475,182
20230615,184300,165807065,4475,4475,4475,4475,0
20230615,184200,165807065,4475,4475,4475,4475,0
20230615,184100,165807065,4475,4475,4475,4475,0
20230615,184000,165807065,4475,4475,4475,4475,0
20230615,183900,165807065,4475,4475,4475,4475,0
20230615,183800,165807065,4475,4475,4475,4475,0
20230615,183700,165807065,4475,4475,4475,4475,0
20230615,183600,165807065,4475,4475,4475,4475,0
20230615,183500,165807065,4475,4475,4475,4475,0
20230615,183400,165807065,4475,4475,4475,4475,0
20230615,183300,165807065,4475,4475,4475,4475,0
20230615,183200,165807065,4475,4475,4475,4475,0
20230615,183100,165807065,4475,4475,4475,4475,0
20230615,183000,165807065,4475,4475,4475,4475,0
20230615,182900,165807065,4475,4475,4475,4475,0
20230615,182800,165807065,4475,4475,4475,4475,0
20230615,182700,165807065,4475,4475,4475,4475,0
20230615,182600,165807065,4475,4475,4475,4475,0
20230615,182500,165807065,4475,4475,4475,4475,0
20230615,182400,165807065,4475,4475,4475,4475,0
20230615,182300,165807065,4475,4475,4475,4475,0
20230615,182200,165807065,4475,4475,4475,4475,0
20230615,182100,165807065,4475,4475,4475,4475,0
20230615,182000,165807065,4475,4475,4475,4475,0
20230615,181900,165807065,4475,4475,4475,4475,0
20230615,181800,165807065,4475,4475,4475,4475,0
20230615,181700,165807065,4475,4475,4475,4475,0
20230615,181600,165807065,4475,4475,4475,4475,0
20230615,181500,165807065,4475,4475,4475,4475,0
20230615,181400,165807065,4475,4475,4475,4475,182
20230615,181300,165807065,4475,4475,4475,4475,0
20230615,181200,165807065,4475,4475,4475,4475,0
20230615,181100,165807065,4475,4475,4475,4475,0
20230615,181000,165807065,4475,4475,4475,4475,0
20230615,180900,165807065,4475,4475,4475,4475,0
20230615,180800,165807065,4475,4475,4475,4475,0
20230615,180700,165807065,4475,4475,4475,4475,0
20230615,180600,165807065,4475,4475,4475,4475,0
20230615,180500,165807065,4475,4475,4475,4475,0
20230615,180400,165807065,4475,4475,4475,4475,0
20230615,180300,165807065,4475,4475,4475,4475,0
20230615,180200,165807065,4475,4475,4475,4475,0
20230615,180100,165807065,4475,4475,4475,4475,0
20230615,180000,165807065,4475,4475,4475,4475,0
20230615,175900,165807065,4475,4475,4475,4475,0
20230615,175800,165807065,4475,4475,4475,4475,0
20230615,175700,165807065,4475,4475,4475,4475,0
20230615,175600,165807065,4475,4475,4475,4475,0
20230615,175500,165807065,4475,4475,4475,4475,0
20230615,175400,165807065,4475,4475,4475,4475,0
20230615,175300,165807065,4475,4475,4475,4475,0
20230615,175200,165807065,4475,4475,4475,4475,0
20230615,175100,165807065,4475,4475,4475,4475,0
20230615,175000,165807065,4475,4475,4475,4475,0
20230615,174900,165807065,4475,4475,4475,4475,0
20230615,174800,165807065,4475,4475,4475,4475,0
20230615,174700,165807065,4475,4475,4475,4475,0
20230615,174600,165807065,4475,4475,4475,4475,0
20230615,174500,165807065,4475,4475,4475,4475,0
20230615,174400,165807065,4475,4475,4475,4475,182
20230615,174300,165807065,4475,4475,4475,4475,0
20230615,174200,165807065,4475,4475,4475,4475,0
20230615,174100,165807065,4475,4475,4475,4475,0
20230615,174000,165807065,4475,4475,4475,4475,0
20230615,173900,165807065,4475,4475,4475,4475,0
20230615,173800,165807065,4475,4475,4475,4475,0
20230615,173700,165807065,4475,4475,4475,4475,0
20230615,173600,165807065,4475,4475,4475,4475,0
20230615,173500,165807065,4475,4475,4475,4475,0
20230615,173400,165807065,4475,4475,4475,4475,0
20230615,173300,165807065,4475,4475,4475,4475,0
20230615,173200,165807065,4475,4475,4475,4475,0
20230615,173100,165807065,4475,4475,4475,4475,0
20230615,173000,165807065,4475,4475,4475,4475,0
20230615,172900,165807065,4475,4475,4475,4475,0
20230615,172800,165807065,4475,4475,4475,4475,0
20230615,172700,165807065,4475,4475,4475,4475,0
20230615,172600,165807065,4475,4475,4475,4475,0
20230615,172500,165807065,4475,4475,4475,4475,0
20230615,172400,165807065,4475,4475,4475,4475,0
20230615,172300,165807065,4475,4475,4475,4475,0
20230615,172200,165807065,4475,4475,4475,4475,0
20230615,172100,165807065,4475,4475,4475,4475,0
20230615,172000,165807065,4475,4475,4475,4475,0
20230615,171900,165807065,4475,4475,4475,4475,0
20230615,171800,165807065,4475,4475,4475,4475,0
20230615,171700,165807065,4475,4475,4475,4475,0
20230615,171600,165807065,4475,4475,4475,4475,0
20230615,171500,165807065,4475,4475,4475,4475,0
20230615,171400,165807065,4475,4475,4475,4475,182
20230615,171300,165807065,4475,4475,4475,4475,0
20230615,171200,165807065,4475,4475,4475,4475,0
20230615,171100,165807065,4475,4475,4475,4475,0
20230615,171000,165807065,4475,4475,4475,4475,0
20230615,170900,165807065,4475,4475,4475,4475,0
20230615,170800,165807065,4475,4475,4475,4475,0
20230615,170700,165807065,4475,4475,4475,4475,0
20230615,170600,165807065,4475,4475,4475,4475,0
20230615,170500,165807065,4475,4475,4475,4475,0
20230615,170400,165807065,4475,4475,4475,4475,0
20230615,170300,165807065,4475,4475,4475,4475,0
20230615,170200,165807065,4475,4475,4475,4475,0
20230615,170100,165807065,4475,4475,4475,4475,0
20230615,170000,165807065,4475,4475,4475,4475,0
20230615,165900,165807065,4475,4475,4475,4475,0
20230615,165800,165807065,4475,4475,4475,4475,0
20230615,165700,165807065,4475,4475,4475,4475,0
20230615,165600,165807065,4475,4475,4475,4475,0
20230615,165500,165807065,4475,4475,4475,4475,0
20230615,165400,165807065,4475,4475,4475,4475,0
20230615,165300,165807065,4475,4475,4475,4475,0
20230615,165200,165807065,4475,4475,4475,4475,0
20230615,165100,165807065,4475,4475,4475,4475,0
20230615,165000,165807065,4475,4475,4475,4475,0
20230615,164900,165807065,4475,4475,4475,4475,0
20230615,164800,165807065,4475,4475,4475,4475,0
20230615,164700,165807065,4475,4475,4475,4475,0
20230615,164600,165807065,4475,4475,4475,4475,0
20230615,164500,165807065,4475,4475,4475,4475,0
20230615,164400,165807065,4475,4475,4475,4475,182
20230615,164300,165807065,4475,4475,4475,4475,0
20230615,164200,165807065,4475,4475,4475,4475,0
20230615,164100,165807065,4475,4475,4475,4475,0
20230615,164000,165807065,4475,4475,4475,4475,0
20230615,163900,165807065,4475,4475,4475,4475,0
20230615,163800,165807065,4475,4475,4475,4475,0
20230615,163700,165807065,4475,4475,4475,4475,0
20230615,163600,165807065,4475,4475,4475,4475,0
20230615,163500,165807065,4475,4475,4475,4475,0
20230615,163400,165807065,4475,4475,4475,4475,0
20230615,163300,165807065,4475,4475,4475,4475,0
20230615,163200,165807065,4475,4475,4475,4475,0
20230615,163100,165807065,4475,4475,4475,4475,0
20230615,163000,165807065,4475,4475,4475,4475,0
20230615,162900,165807065,4475,4475,4475,4475,0
20230615,162800,165807065,4475,4475,4475,4475,0
20230615,162700,165807065,4475,4475,4475,4475,0
20230615,162600,165807065,4475,4475,4475,4475,0
20230615,162500,165807065,4475,4475,4475,4475,0
20230615,162400,165807065,4475,4475,4475,4475,0
20230615,162300,165807065,4475,4475,4475,4475,0
20230615,162200,165807065,4475,4475,4475,4475,0
20230615,162100,165807065,4475,4475,4475,4475,0
20230615,162000,165807065,4475,4475,4475,4475,0
20230615,161900,165807065,4475,4475,4475,4475,0
20230615,161800,165807065,4475,4475,4475,4475,0
20230615,161700,165807065,4475,4475,4475,4475,0
20230615,161600,165807065,4475,4475,4475,4475,0
20230615,161500,165807065,4475,4475,4475,4475,0
20230615,161400,165807065,4475,4475,4475,4475,182
20230615,161300,165807065,4475,4475,4475,4475,0
20230615,161200,165807065,4475,4475,4475,4475,0
20230615,161100,165807065,4475,4475,4475,4475,0
20230615,161000,165807065,4475,4475,4475,4475,0
20230615,160900,165807065,4475,4475,4475,4475,0
20230615,160800,165807065,4475,4475,4475,4475,0
20230615,160700,165807065,4475,4475,4475,4475,0
20230615,160600,165807065,4475,4475,4475,4475,0
20230615,160500,165807065,4475,4475,4475,4475,0
20230615,160400,165807065,4475,4475,4475,4475,0
20230615,160300,165807065,4475,4475,4475,4475,0
20230615,160200,165807065,4475,4475,4475,4475,0
20230615,160100,165807065,4475,4475,4475,4475,0
20230615,160000,165807065,4475,4475,4475,4475,0
20230615,155900,165807065,4475,4475,4475,4475,0
20230615,155800,165807065,4475,4475,4475,4475,0
20230615,155700,165807065,4475,4475,4475,4475,0
20230615,155600,165807065,4475,4475,4475,4475,0
20230615,155500,165807065,4475,4475,4475,4475,0
20230615,155400,165807065,4475,4475,4475,4475,0
20230615,155300,165807065,4475,4475,4475,4475,0
20230615,155200,165807065,4475,4475,4475,4475,0
20230615,155100,165807065,4475,4475,4475,4475,0
20230615,155000,165807065,4475,4475,4475,4475,0
20230615,154900,165807065,4475,4475,4475,4475,0
20230615,154800,165807065,4475,4475,4475,4475,0
20230615,154700,165807065,4475,4475,4475,4475,0
20230615,154600,165807065,4475,4475,4475,4475,0
20230615,154500,165807065,4475,4475,4475,4475,0
20230615,154400,165807065,4475,4475,4475,4475,182
20230615,154300,165807065,4475,4475,4475,4475,0
20230615,154200,165807065,4475,4475,4475,4475,0
20230615,154100,165807065,4475,4475,4475,4475,0
20230615,154000,165807065,4475,4475,4475,4475,0
20230615,153900,165807065,4475,4475,4475,4475,0
20230615,153800,165807065,4475,4475,4475,4475,0
20230615,153700,165807065,4475,4475,4475,4475,0
20230615,153600,165807065,4475,4475,4475,4475,0
20230615,153500,165807065,4475,4475,4475,4475,0
20230615,153400,165807065,4475,4475,4475,4475,0
20230615,153300,165807065,4475,4475,4475,4475,0
20230615,153200,165807065,4475,4475,4475,4475,0
20230615,153100,165807065,4475,4475,4475,4475,0
20230615,153000,165807065,4475,4475,4475,4475,182
20230615,152900,164992615,4490,4490,4490,4490,0
20230615,152800,164992615,4490,4490,4490,4490,0
20230615,152700,164992615,4490,4490,4490,4490,0
20230615,152600,164992615,4490,4490,4490,4490,0
20230615,152500,164992615,4490,4490,4490,4490,0
20230615,152400,164992615,4490,4490,4490,4490,0
20230615,152300,164992615,4490,4490,4490,4490,0
20230615,152200,164992615,4490,4490,4490,4490,0
20230615,152100,164992615,4490,4490,4490,4490,0
20230615,152000,164992615,4490,4490,4490,4490,0
20230615,151900,164992615,4490,4490,4490,4490,12
20230615,151800,164938735,4490,4490,4490,4490,68
20230615,151700,164633415,4475,4480,4480,4475,10
20230615,151600,164588625,4490,4490,4490,4490,0
20230615,151500,164588625,4490,4480,4490,4480,77
20230615,151400,164242985,4480,4480,4480,4480,0
20230615,151300,164242985,4480,4480,4480,4480,9
20230615,151200,164202665,4490,4485,4490,4485,68
20230615,151100,163897445,4475,4475,4475,4475,10
20230615,151000,163852695,4490,4480,4490,4480,68
20230615,150900,163547635,4470,4470,4470,4470,9
20230615,150800,163507405,4470,4470,4470,4470,68
20230615,150700,163203445,4470,4480,4480,4470,11
20230615,150600,163154265,4470,4470,4470,4470,0
20230615,150500,163154265,4470,4470,4470,4470,77
20230615,150400,162810075,4480,4475,4480,4475,2
20230615,150300,162801120,4470,4470,4470,4470,10
20230615,150200,162756420,4470,4470,4470,4470,0
20230615,150100,162756420,4470,4470,4470,4470,9
20230615,150000,162716190,4480,4480,4480,4480,68
20230615,145900,162411550,4470,4470,4470,4470,10
20230615,145800,162366850,4470,4470,4470,4470,9
20230615,145700,162326620,4470,4470,4470,4470,0
20230615,145600,162326620,4470,4470,4470,4470,10
20230615,145500,162281920,4480,4480,4480,4480,68
20230615,145400,161977280,4470,4470,4470,4470,9
20230615,145300,161937050,4470,4470,4470,4470,0
20230615,145200,161937050,4470,4470,4470,4470,10
20230615,145100,161892350,4475,4475,4475,4475,1000
20230615,145000,157417350,4480,4480,4480,4470,77
20230615,144900,157072480,4470,4470,4470,4470,0
20230615,144800,157072480,4470,4470,4470,4470,10
20230615,144700,157027780,4470,4470,4470,4470,0
20230615,144600,157027780,4470,4470,4470,4470,9
20230615,144500,156987550,4480,4480,4480,4480,68
20230615,144400,156682910,4470,4470,4470,4470,10
20230615,144300,156638210,4470,4470,4470,4470,0
20230615,144200,156638210,4470,4470,4470,4470,9
20230615,144100,156597980,4470,4470,4470,4470,10
20230615,144000,156553280,4470,4470,4470,4470,0
20230615,143900,156553280,4470,4470,4470,4470,9
20230615,143800,156513050,4470,4470,4470,4470,0
20230615,143700,156513050,4470,4470,4470,4470,10
20230615,143600,156468350,4470,4470,4470,4470,0
20230615,143500,156468350,4470,4470,4470,4470,9
20230615,143400,156428120,4470,4470,4470,4470,0
20230615,143300,156428120,4470,4470,4470,4470,10
20230615,143200,156383420,4470,4470,4470,4470,0
20230615,143100,156383420,4470,4470,4470,4470,9
20230615,143000,156343190,4475,4475,4475,4475,0
20230615,142900,156343190,4475,4475,4475,4475,10
20230615,142800,156298440,4480,4480,4480,4480,0
20230615,142700,156298440,4480,4480,4480,4480,10
20230615,142600,156253640,4480,4480,4480,4480,7
20230615,142500,156222280,4480,4490,4490,4480,19
20230615,142400,156137030,4490,4490,4490,4490,1
20230615,142300,156132540,4490,4490,4490,4490,9
20230615,142200,156092130,4495,4460,4495,4460,11
20230615,142100,156043035,4460,4460,4460,4460,2
20230615,142000,156034115,4460,4460,4460,4460,7
20230615,141900,156002895,4500,4495,4500,4495,12
20230615,141800,155948945,4460,4480,4480,4460,2540
20230615,141700,144607180,4480,4480,4480,4480,0
20230615,141600,144607180,4480,4480,4480,4480,9
20230615,141500,144566860,4480,4480,4480,4480,0
20230615,141400,144566860,4480,4500,4500,4480,12
20230615,141300,144513060,4480,4480,4480,4480,0
20230615,141200,144513060,4480,4480,4480,4480,9
20230615,141100,144472740,4480,4480,4480,4480,0
20230615,141000,144472740,4480,4480,4480,4480,10
20230615,140900,144427940,4480,4480,4480,4480,0
20230615,140800,144427940,4480,4480,4480,4480,9
20230615,140700,144387620,4480,4480,4480,4480,0
20230615,140600,144387620,4480,4480,4480,4480,10
20230615,140500,144342820,4480,4480,4480,4480,9
20230615,140400,144302500,4510,4510,4510,4510,1
20230615,140300,144297990,4475,4475,4475,4475,10
20230615,140200,144253240,4490,4490,4490,4490,0
20230615,140100,144253240,4490,4490,4490,4490,32
20230615,140000,144109560,4495,4495,4495,4495,0
20230615,135900,144109560,4495,4495,4495,4495,2
20230615,135800,144100570,4515,4515,4515,4515,66
20230615,135700,143802580,4515,4490,4515,4490,10
20230615,135600,143757655,4515,4515,4515,4515,0
20230615,135500,143757655,4515,4490,4515,4490,11
20230615,135400,143708240,4515,4515,4515,4515,1
20230615,135300,143703725,4490,4515,4515,4490,18
20230615,135200,143622680,4510,4495,4510,4495,89
20230615,135100,143221520,4490,4480,4490,4480,11
20230615,135000,143172140,4480,4480,4480,4480,0
20230615,134900,143172140,4480,4480,4480,4480,232
20230615,134800,142132780,4480,4480,4480,4480,10
20230615,134700,142087980,4480,4480,4480,4480,0
20230615,134600,142087980,4480,4480,4480,4480,37
20230615,134500,141922220,4480,4480,4480,4480,0
20230615,134400,141922220,4480,4480,4480,4480,10
20230615,134300,141877420,4480,4480,4480,4480,0
20230615,134200,141877420,4480,4480,4480,4480,9
20230615,134100,141837100,4475,4490,4490,4475,101
20230615,134000,141385110,4475,4490,4490,4475,11
20230615,133900,141335870,4475,4475,4475,4475,0
20230615,133800,141335870,4475,4475,4475,4475,9
20230615,133700,141295595,4475,4475,4475,4475,0
20230615,133600,141295595,4475,4475,4475,4475,10
20230615,133500,141250845,4475,4475,4475,4475,0
20230615,133400,141250845,4475,4475,4475,4475,9
20230615,133300,141210570,4490,4490,4490,4490,0
20230615,133200,141210570,4490,4475,4490,4475,13
20230615,133100,141152365,4475,4475,4475,4475,0
20230615,133000,141152365,4475,4475,4475,4475,9
20230615,132900,141112090,4465,4465,4465,4465,10
20230615,132800,141067440,4490,4490,4490,4490,1
20230615,132700,141062950,4460,4460,4460,4460,9
20230615,132600,141022810,4460,4460,4460,4460,0
20230615,132500,141022810,4460,4460,4500,4460,12
20230615,132400,140969250,4510,4510,4510,4510,0
20230615,132300,140969250,4510,4510,4510,4510,0
20230615,132200,140969250,4510,4465,4510,4465,10642
20230615,132100,93167840,4445,4445,4445,4445,0
20230615,132000,93167840,4445,4445,4445,4445,0
20230615,131900,93167840,4445,4445,4445,4445,432
20230615,131800,91247600,4465,4465,4465,4465,1
20230615,131700,91243135,4445,4485,4485,4445,284
20230615,131600,89979395,4485,4485,4485,4485,305
20230615,131500,88611470,4485,4470,4485,4470,2986
20230615,131400,75222145,4470,4470,4470,4470,0
20230615,131300,75222145,4470,4470,4470,4470,0
20230615,131200,75222145,4470,4470,4470,4470,28
20230615,131100,75096985,4470,4465,4470,4465,26
20230615,131000,74980800,4470,4470,4470,4470,0
20230615,130900,74980800,4470,4470,4470,4470,0
20230615,130800,74980800,4470,4470,4470,4470,0
20230615,130700,74980800,4470,4470,4470,4470,0
20230615,130600,74980800,4470,4470,4470,4470,1
20230615,130500,74976330,4470,4470,4470,4470,0
20230615,130400,74976330,4470,4470,4470,4470,0
20230615,130300,74976330,4470,4470,4470,4470,0
20230615,130200,74976330,4470,4470,4470,4470,1
20230615,130100,74971860,4435,4435,4435,4435,0
20230615,130000,74971860,4435,4435,4435,4435,5
20230615,125900,74949685,4470,4450,4470,4435,504
20230615,125800,72710465,4450,4450,4450,4450,0
20230615,125700,72710465,4450,4450,4450,4450,164
20230615,125600,71980665,4460,4460,4460,4460,0
20230615,125500,71980665,4460,4460,4460,4460,0
20230615,125400,71980665,4460,4460,4460,4460,0
20230615,125300,71980665,4460,4460,4460,4460,0
20230615,125200,71980665,4460,4460,4460,4460,1
20230615,125100,71976205,4440,4440,4440,4440,0
20230615,125000,71976205,4440,4440,4440,4440,0
20230615,124900,71976205,4440,4450,4450,4440,1127
20230615,124800,66964065,4460,4460,4460,4460,0
20230615,124700,66964065,4460,4460,4460,4460,0
20230615,124600,66964065,4460,4460,4460,4460,0
20230615,124500,66964065,4460,4460,4460,4460,0
20230615,124400,66964065,4460,4460,4460,4460,0
20230615,124300,66964065,4460,4460,4460,4460,0
20230615,124200,66964065,4460,4460,4460,4460,0
20230615,124100,66964065,4460,4460,4460,4460,0
20230615,124000,66964065,4460,4460,4460,4460,5
20230615,123900,66941765,4460,4460,4460,4460,0
20230615,123800,66941765,4460,4460,4460,4460,50
20230615,123700,66718765,4460,4460,4460,4460,0
20230615,123600,66718765,4460,4460,4460,4460,34
20230615,123500,66567125,4470,4470,4470,4470,0
20230615,123400,66567125,4470,4470,4470,4470,100
20230615,123300,66120125,4470,4470,4470,4470,3
20230615,123200,66106715,4470,4470,4470,4470,0
20230615,123100,66106715,4470,4470,4470,4470,1
20230615,123000,66102245,4460,4460,4460,4460,0
20230615,122900,66102245,4460,4460,4460,4460,0
20230615,122800,66102245,4460,4460,4460,4460,100
20230615,122700,65656245,4460,4460,4460,4460,0
20230615,122600,65656245,4460,4465,4465,4460,800
20230615,122500,62086785,4465,4465,4465,4465,0
20230615,122400,62086785,4465,4465,4465,4465,237
20230615,122300,61028580,4475,4475,4475,4475,0
20230615,122200,61028580,4475,4475,4475,4475,0
20230615,122100,61028580,4475,4475,4475,4475,0
20230615,122000,61028580,4475,4475,4475,4475,0
20230615,121900,61028580,4475,4475,4475,4475,0
20230615,121800,61028580,4475,4475,4475,4475,0
20230615,121700,61028580,4475,4475,4475,4475,0
20230615,121600,61028580,4475,4475,4475,4475,0
20230615,121500,61028580,4475,4475,4475,4475,0
20230615,121400,61028580,4475,4475,4475,4475,0
20230615,121300,61028580,4475,4475,4475,4475,0
20230615,121200,61028580,4475,4475,4475,4475,0
20230615,121100,61028580,4475,4475,4475,4475,0
20230615,121000,61028580,4475,4475,4475,4475,0
20230615,120900,61028580,4475,4475,4475,4475,0
20230615,120800,61028580,4475,4475,4475,4475,0
20230615,120700,61028580,4475,4475,4475,4475,0
20230615,120600,61028580,4475,4475,4475,4475,0
20230615,120500,61028580,4475,4475,4475,4475,0
20230615,120400,61028580,4475,4475,4475,4475,0
20230615,120300,61028580,4475,4475,4475,4475,0
20230615,120200,61028580,4475,4475,4475,4475,0
20230615,120100,61028580,4475,4475,4475,4475,0
20230615,120000,61028580,4475,4475,4475,4475,0
20230615,115900,61028580,4475,4475,4475,4475,0
20230615,115800,61028580,4475,4475,4475,4475,0
20230615,115700,61028580,4475,4475,4475,4475,0
20230615,115600,61028580,4475,4475,4475,4475,0
20230615,115500,61028580,4475,4475,4475,4475,0
20230615,115400,61028580,4475,4475,4475,4475,0
20230615,115300,61028580,4475,4475,4475,4475,0
20230615,115200,61028580,4475,4475,4475,4475,0
20230615,115100,61028580,4475,4475,4475,4475,0
20230615,115000,61028580,4475,4475,4475,4475,0
20230615,114900,61028580,4475,4460,4475,4460,245
20230615,114800,59935865,4475,4475,4475,4475,0
20230615,114700,59935865,4475,4475,4475,4475,0
20230615,114600,59935865,4475,4475,4475,4475,0
20230615,114500,59935865,4475,4475,4475,4475,0
20230615,114400,59935865,4475,4475,4475,4475,0
20230615,114300,59935865,4475,4475,4475,4475,0
20230615,114200,59935865,4475,4475,4475,4475,0
20230615,114100,59935865,4475,4475,4475,4475,0
20230615,114000,59935865,4475,4475,4475,4475,0
20230615,113900,59935865,4475,4475,4475,4475,0
20230615,113800,59935865,4475,4475,4475,4475,0
20230615,113700,59935865,4475,4475,4475,4475,0
20230615,113600,59935865,4475,4475,4475,4475,0
20230615,113500,59935865,4475,4475,4475,4475,0
20230615,113400,59935865,4475,4475,4475,4475,0
20230615,113300,59935865,4475,4475,4475,4475,1
20230615,113200,59931390,4460,4460,4460,4460,0
20230615,113100,59931390,4460,4460,4460,4460,0
20230615,113000,59931390,4460,4460,4460,4460,0
20230615,112900,59931390,4460,4460,4460,4460,0
20230615,112800,59931390,4460,4460,4460,4460,0
20230615,112700,59931390,4460,4460,4460,4460,0
20230615,112600,59931390,4460,4460,4460,4460,0
20230615,112500,59931390,4460,4460,4460,4460,0
20230615,112400,59931390,4460,4460,4460,4460,0
20230615,112300,59931390,4460,4460,4460,4460,60
20230615,112200,59663790,4475,4475,4475,4475,0
20230615,112100,59663790,4475,4475,4475,4475,1
20230615,112000,59659315,4465,4465,4465,4465,0
20230615,111900,59659315,4465,4465,4465,4465,0
20230615,111800,59659315,4465,4465,4465,4465,0
20230615,111700,59659315,4465,4465,4465,4465,0
20230615,111600,59659315,4465,4465,4465,4465,4
20230615,111500,59641455,4465,4465,4465,4465,0
20230615,111400,59641455,4465,4465,4465,4465,0
20230615,111300,59641455,4465,4465,4465,4465,1
20230615,111200,59636990,4465,4465,4465,4465,6
20230615,111100,59610200,4465,4470,4470,4465,168
20230615,111000,58859270,4470,4470,4470,4470,31
20230615,110900,58720700,4470,4470,4470,4470,6
20230615,110800,58693880,4470,4470,4470,4470,6
20230615,110700,58667060,4470,4470,4470,4470,218
20230615,110600,57692600,4470,4470,4470,4470,6
20230615,110500,57665780,4470,4470,4470,4470,0
20230615,110400,57665780,4470,4470,4470,4470,0
20230615,110300,57665780,4470,4470,4470,4470,0
20230615,110200,57665780,4470,4470,4470,4470,0
20230615,110100,57665780,4470,4470,4470,4470,0
20230615,110000,57665780,4470,4470,4470,4470,0
20230615,105900,57665780,4470,4470,4470,4470,101
20230615,105800,57214310,4475,4475,4475,4475,0
20230615,105700,57214310,4475,4475,4475,4475,3009
20230615,105600,43749035,4480,4480,4480,4480,0
20230615,105500,43749035,4480,4480,4480,4480,13
20230615,105400,43690795,4490,4490,4490,4490,0
20230615,105300,43690795,4490,4490,4490,4490,0
20230615,105200,43690795,4490,4490,4490,4490,0
20230615,105100,43690795,4490,4490,4490,4490,0
20230615,105000,43690795,4490,4490,4490,4490,0
20230615,104900,43690795,4490,4490,4490,4490,0
20230615,104800,43690795,4490,4490,4490,4490,0
20230615,104700,43690795,4490,4490,4490,4490,0
20230615,104600,43690795,4490,4490,4490,4490,0
20230615,104500,43690795,4490,4490,4490,4490,0
20230615,104400,43690795,4490,4490,4490,4490,0
20230615,104300,43690795,4490,4490,4490,4490,0
20230615,104200,43690795,4490,4490,4490,4490,0
20230615,104100,43690795,4490,4490,4490,4490,0
20230615,104000,43690795,4490,4490,4490,4490,10
20230615,103900,43645895,4485,4485,4485,4485,0
20230615,103800,43645895,4485,4485,4485,4485,111
20230615,103700,43148060,4490,4490,4490,4490,0
20230615,103600,43148060,4490,4490,4490,4490,0
20230615,103500,43148060,4490,4490,4490,4490,0
20230615,103400,43148060,4490,4490,4490,4490,0
20230615,103300,43148060,4490,4490,4490,4490,5
20230615,103200,43125610,4490,4490,4490,4490,0
20230615,103100,43125610,4490,4490,4490,4490,0
20230615,103000,43125610,4490,4490,4490,4490,0
20230615,102900,43125610,4490,4490,4490,4490,0
20230615,102800,43125610,4490,4490,4490,4490,0
20230615,102700,43125610,4490,4490,4490,4490,0
20230615,102600,43125610,4490,4490,4490,4490,0
20230615,102500,43125610,4490,4490,4490,4490,0
20230615,102400,43125610,4490,4490,4490,4490,0
20230615,102300,43125610,4490,4490,4490,4490,1
20230615,102200,43121120,4475,4475,4475,4475,3
20230615,102100,43107695,4490,4490,4490,4490,0
20230615,102000,43107695,4490,4490,4490,4490,0
20230615,101900,43107695,4490,4490,4490,4490,0
20230615,101800,43107695,4490,4490,4490,4490,0
20230615,101700,43107695,4490,4490,4490,4490,11
20230615,101600,43058305,4475,4485,4485,4475,228
20230615,101500,42037995,4490,4490,4490,4490,0
20230615,101400,42037995,4490,4490,4490,4490,0
20230615,101300,42037995,4490,4490,4490,4490,0
20230615,101200,42037995,4490,4490,4490,4490,0
20230615,101100,42037995,4490,4475,4490,4475,17
20230615,101000,41961740,4490,4490,4490,4490,1
20230615,100900,41957250,4475,4475,4475,4475,0
20230615,100800,41957250,4475,4475,4475,4475,0
20230615,100700,41957250,4475,4475,4475,4475,0
20230615,100600,41957250,4475,4475,4475,4475,0
20230615,100500,41957250,4475,4475,4475,4475,40
20230615,100400,41778250,4475,4475,4475,4475,0
20230615,100300,41778250,4475,4475,4475,4475,81
20230615,100200,41415775,4475,4475,4475,4475,0
20230615,100100,41415775,4475,4475,4475,4475,0
20230615,100000,41415775,4475,4475,4475,4475,3
20230615,095900,41402350,4475,4475,4475,4475,0
20230615,095800,41402350,4475,4475,4475,4475,0
20230615,095700,41402350,4475,4475,4475,4475,0
20230615,095600,41402350,4475,4475,4475,4475,0
20230615,095500,41402350,4475,4475,4475,4475,0
20230615,095400,41402350,4475,4475,4475,4475,1229
20230615,095300,35902575,4475,4475,4475,4475,0
20230615,095200,35902575,4475,4475,4475,4475,0
20230615,095100,35902575,4475,4475,4475,4475,0
20230615,095000,35902575,4475,4475,4475,4475,0
20230615,094900,35902575,4475,4475,4475,4475,0
20230615,094800,35902575,4475,4475,4475,4475,0
20230615,094700,35902575,4475,4475,4475,4475,0
20230615,094600,35902575,4475,4485,4485,4475,560
20230615,094500,33396395,4485,4485,4485,4485,0
20230615,094400,33396395,4485,4485,4485,4485,0
20230615,094300,33396395,4485,4485,4485,4485,0
20230615,094200,33396395,4485,4485,4485,4485,0
20230615,094100,33396395,4485,4485,4485,4485,94
20230615,094000,32974805,4485,4485,4485,4485,0
20230615,093900,32974805,4485,4485,4485,4485,0
20230615,093800,32974805,4485,4485,4485,4485,24
20230615,093700,32867165,4490,4490,4490,4490,3
20230615,093600,32853695,4490,4490,4490,4490,0
20230615,093500,32853695,4490,4490,4490,4490,900
20230615,093400,28812695,4500,4500,4500,4500,0
20230615,093300,28812695,4500,4500,4500,4500,0
20230615,093200,28812695,4500,4500,4500,4500,0
20230615,093100,28812695,4500,4500,4500,4500,0
20230615,093000,28812695,4500,4500,4500,4500,0
20230615,092900,28812695,4500,4500,4500,4500,7
20230615,092800,28781195,4500,4500,4500,4500,0
20230615,092700,28781195,4500,4500,4500,4500,706
20230615,092600,25604195,4500,4500,4500,4500,100
20230615,092500,25154195,4500,4500,4500,4500,61
20230615,092400,24879695,4510,4510,4510,4510,0
20230615,092300,24879695,4510,4510,4510,4510,0
20230615,092200,24879695,4510,4510,4510,4510,0
20230615,092100,24879695,4510,4510,4510,4510,22
20230615,092000,24780475,4510,4510,4510,4510,0
20230615,091900,24780475,4510,4510,4510,4510,24
20230615,091800,24672235,4510,4510,4510,4510,11
20230615,091700,24622625,4510,4510,4510,4510,0
20230615,091600,24622625,4510,4510,4510,4510,0
20230615,091500,24622625,4510,4510,4510,4510,313
20230615,091400,23210995,4520,4520,4520,4520,8
20230615,091300,23174835,4520,4520,4520,4520,0
20230615,091200,23174835,4520,4520,4520,4520,0
20230615,091100,23174835,4520,4520,4520,4520,27
20230615,091000,23052795,4515,4510,4515,4510,145
20230615,090900,22398795,4510,4510,4510,4510,40
20230615,090800,22218395,4525,4525,4525,4525,0
20230615,090700,22218395,4525,4500,4525,4500,400
20230615,090600,20411575,4485,4485,4485,4485,2116
20230615,090500,10921315,4485,4485,4485,4485,36
20230615,090400,10759855,4480,4480,4480,4480,0
20230615,090300,10759855,4480,4480,4480,4480,135
20230615,090200,10155055,4480,4480,4480,4480,65
20230615,090100,9863855,4440,4450,4450,4440,225
20230615,090000,8864415,4460,4485,4485,4460,1977