KissMeData/331920/min/candle-20230614.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230614,210900,142666375,4600,4600,4600,4600,965
20230614,210800,142666375,4600,4600,4600,4600,0
20230614,210700,142666375,4600,4600,4600,4600,0
20230614,210600,142666375,4600,4600,4600,4600,0
20230614,210500,142666375,4600,4600,4600,4600,0
20230614,210400,142666375,4600,4600,4600,4600,0
20230614,210300,142666375,4600,4600,4600,4600,0
20230614,210200,142666375,4600,4600,4600,4600,0
20230614,210100,142666375,4600,4600,4600,4600,0
20230614,210000,142666375,4600,4600,4600,4600,0
20230614,205900,142666375,4600,4600,4600,4600,0
20230614,205800,142666375,4600,4600,4600,4600,0
20230614,205700,142666375,4600,4600,4600,4600,0
20230614,205600,142666375,4600,4600,4600,4600,0
20230614,205500,142666375,4600,4600,4600,4600,0
20230614,205400,142666375,4600,4600,4600,4600,0
20230614,205300,142666375,4600,4600,4600,4600,0
20230614,205200,142666375,4600,4600,4600,4600,0
20230614,205100,142666375,4600,4600,4600,4600,0
20230614,205000,142666375,4600,4600,4600,4600,0
20230614,204900,142666375,4600,4600,4600,4600,0
20230614,204800,142666375,4600,4600,4600,4600,0
20230614,204700,142666375,4600,4600,4600,4600,0
20230614,204600,142666375,4600,4600,4600,4600,0
20230614,204500,142666375,4600,4600,4600,4600,0
20230614,204400,142666375,4600,4600,4600,4600,0
20230614,204300,142666375,4600,4600,4600,4600,0
20230614,204200,142666375,4600,4600,4600,4600,0
20230614,204100,142666375,4600,4600,4600,4600,0
20230614,204000,142666375,4600,4600,4600,4600,0
20230614,203900,142666375,4600,4600,4600,4600,965
20230614,203800,142666375,4600,4600,4600,4600,0
20230614,203700,142666375,4600,4600,4600,4600,0
20230614,203600,142666375,4600,4600,4600,4600,0
20230614,203500,142666375,4600,4600,4600,4600,0
20230614,203400,142666375,4600,4600,4600,4600,0
20230614,203300,142666375,4600,4600,4600,4600,0
20230614,203200,142666375,4600,4600,4600,4600,0
20230614,203100,142666375,4600,4600,4600,4600,0
20230614,203000,142666375,4600,4600,4600,4600,0
20230614,202900,142666375,4600,4600,4600,4600,0
20230614,202800,142666375,4600,4600,4600,4600,0
20230614,202700,142666375,4600,4600,4600,4600,0
20230614,202600,142666375,4600,4600,4600,4600,0
20230614,202500,142666375,4600,4600,4600,4600,0
20230614,202400,142666375,4600,4600,4600,4600,0
20230614,202300,142666375,4600,4600,4600,4600,0
20230614,202200,142666375,4600,4600,4600,4600,0
20230614,202100,142666375,4600,4600,4600,4600,0
20230614,202000,142666375,4600,4600,4600,4600,0
20230614,201900,142666375,4600,4600,4600,4600,0
20230614,201800,142666375,4600,4600,4600,4600,0
20230614,201700,142666375,4600,4600,4600,4600,0
20230614,201600,142666375,4600,4600,4600,4600,0
20230614,201500,142666375,4600,4600,4600,4600,0
20230614,201400,142666375,4600,4600,4600,4600,0
20230614,201300,142666375,4600,4600,4600,4600,0
20230614,201200,142666375,4600,4600,4600,4600,0
20230614,201100,142666375,4600,4600,4600,4600,0
20230614,201000,142666375,4600,4600,4600,4600,0
20230614,200900,142666375,4600,4600,4600,4600,965
20230614,200800,142666375,4600,4600,4600,4600,0
20230614,200700,142666375,4600,4600,4600,4600,0
20230614,200600,142666375,4600,4600,4600,4600,0
20230614,200500,142666375,4600,4600,4600,4600,0
20230614,200400,142666375,4600,4600,4600,4600,0
20230614,200300,142666375,4600,4600,4600,4600,0
20230614,200200,142666375,4600,4600,4600,4600,0
20230614,200100,142666375,4600,4600,4600,4600,0
20230614,200000,142666375,4600,4600,4600,4600,0
20230614,195900,142666375,4600,4600,4600,4600,0
20230614,195800,142666375,4600,4600,4600,4600,0
20230614,195700,142666375,4600,4600,4600,4600,0
20230614,195600,142666375,4600,4600,4600,4600,0
20230614,195500,142666375,4600,4600,4600,4600,0
20230614,195400,142666375,4600,4600,4600,4600,0
20230614,195300,142666375,4600,4600,4600,4600,0
20230614,195200,142666375,4600,4600,4600,4600,0
20230614,195100,142666375,4600,4600,4600,4600,0
20230614,195000,142666375,4600,4600,4600,4600,0
20230614,194900,142666375,4600,4600,4600,4600,0
20230614,194800,142666375,4600,4600,4600,4600,0
20230614,194700,142666375,4600,4600,4600,4600,0
20230614,194600,142666375,4600,4600,4600,4600,0
20230614,194500,142666375,4600,4600,4600,4600,0
20230614,194400,142666375,4600,4600,4600,4600,0
20230614,194300,142666375,4600,4600,4600,4600,0
20230614,194200,142666375,4600,4600,4600,4600,0
20230614,194100,142666375,4600,4600,4600,4600,0
20230614,194000,142666375,4600,4600,4600,4600,0
20230614,193900,142666375,4600,4600,4600,4600,965
20230614,193800,142666375,4600,4600,4600,4600,0
20230614,193700,142666375,4600,4600,4600,4600,0
20230614,193600,142666375,4600,4600,4600,4600,0
20230614,193500,142666375,4600,4600,4600,4600,0
20230614,193400,142666375,4600,4600,4600,4600,0
20230614,193300,142666375,4600,4600,4600,4600,0
20230614,193200,142666375,4600,4600,4600,4600,0
20230614,193100,142666375,4600,4600,4600,4600,0
20230614,193000,142666375,4600,4600,4600,4600,0
20230614,192900,142666375,4600,4600,4600,4600,0
20230614,192800,142666375,4600,4600,4600,4600,0
20230614,192700,142666375,4600,4600,4600,4600,0
20230614,192600,142666375,4600,4600,4600,4600,0
20230614,192500,142666375,4600,4600,4600,4600,0
20230614,192400,142666375,4600,4600,4600,4600,0
20230614,192300,142666375,4600,4600,4600,4600,0
20230614,192200,142666375,4600,4600,4600,4600,0
20230614,192100,142666375,4600,4600,4600,4600,0
20230614,192000,142666375,4600,4600,4600,4600,0
20230614,191900,142666375,4600,4600,4600,4600,0
20230614,191800,142666375,4600,4600,4600,4600,0
20230614,191700,142666375,4600,4600,4600,4600,0
20230614,191600,142666375,4600,4600,4600,4600,0
20230614,191500,142666375,4600,4600,4600,4600,0
20230614,191400,142666375,4600,4600,4600,4600,0
20230614,191300,142666375,4600,4600,4600,4600,0
20230614,191200,142666375,4600,4600,4600,4600,0
20230614,191100,142666375,4600,4600,4600,4600,0
20230614,191000,142666375,4600,4600,4600,4600,0
20230614,190900,142666375,4600,4600,4600,4600,965
20230614,190800,142666375,4600,4600,4600,4600,0
20230614,190700,142666375,4600,4600,4600,4600,0
20230614,190600,142666375,4600,4600,4600,4600,0
20230614,190500,142666375,4600,4600,4600,4600,0
20230614,190400,142666375,4600,4600,4600,4600,0
20230614,190300,142666375,4600,4600,4600,4600,0
20230614,190200,142666375,4600,4600,4600,4600,0
20230614,190100,142666375,4600,4600,4600,4600,0
20230614,190000,142666375,4600,4600,4600,4600,0
20230614,185900,142666375,4600,4600,4600,4600,0
20230614,185800,142666375,4600,4600,4600,4600,0
20230614,185700,142666375,4600,4600,4600,4600,0
20230614,185600,142666375,4600,4600,4600,4600,0
20230614,185500,142666375,4600,4600,4600,4600,0
20230614,185400,142666375,4600,4600,4600,4600,0
20230614,185300,142666375,4600,4600,4600,4600,0
20230614,185200,142666375,4600,4600,4600,4600,0
20230614,185100,142666375,4600,4600,4600,4600,0
20230614,185000,142666375,4600,4600,4600,4600,0
20230614,184900,142666375,4600,4600,4600,4600,0
20230614,184800,142666375,4600,4600,4600,4600,0
20230614,184700,142666375,4600,4600,4600,4600,0
20230614,184600,142666375,4600,4600,4600,4600,0
20230614,184500,142666375,4600,4600,4600,4600,0
20230614,184400,142666375,4600,4600,4600,4600,0
20230614,184300,142666375,4600,4600,4600,4600,0
20230614,184200,142666375,4600,4600,4600,4600,0
20230614,184100,142666375,4600,4600,4600,4600,0
20230614,184000,142666375,4600,4600,4600,4600,0
20230614,183900,142666375,4600,4600,4600,4600,965
20230614,183800,142666375,4600,4600,4600,4600,0
20230614,183700,142666375,4600,4600,4600,4600,0
20230614,183600,142666375,4600,4600,4600,4600,0
20230614,183500,142666375,4600,4600,4600,4600,0
20230614,183400,142666375,4600,4600,4600,4600,0
20230614,183300,142666375,4600,4600,4600,4600,0
20230614,183200,142666375,4600,4600,4600,4600,0
20230614,183100,142666375,4600,4600,4600,4600,0
20230614,183000,142666375,4600,4600,4600,4600,0
20230614,182900,142666375,4600,4600,4600,4600,0
20230614,182800,142666375,4600,4600,4600,4600,0
20230614,182700,142666375,4600,4600,4600,4600,0
20230614,182600,142666375,4600,4600,4600,4600,0
20230614,182500,142666375,4600,4600,4600,4600,0
20230614,182400,142666375,4600,4600,4600,4600,0
20230614,182300,142666375,4600,4600,4600,4600,0
20230614,182200,142666375,4600,4600,4600,4600,0
20230614,182100,142666375,4600,4600,4600,4600,0
20230614,182000,142666375,4600,4600,4600,4600,0
20230614,181900,142666375,4600,4600,4600,4600,0
20230614,181800,142666375,4600,4600,4600,4600,0
20230614,181700,142666375,4600,4600,4600,4600,0
20230614,181600,142666375,4600,4600,4600,4600,0
20230614,181500,142666375,4600,4600,4600,4600,0
20230614,181400,142666375,4600,4600,4600,4600,0
20230614,181300,142666375,4600,4600,4600,4600,0
20230614,181200,142666375,4600,4600,4600,4600,0
20230614,181100,142666375,4600,4600,4600,4600,0
20230614,181000,142666375,4600,4600,4600,4600,0
20230614,180900,142666375,4600,4600,4600,4600,965
20230614,180800,142666375,4600,4600,4600,4600,0
20230614,180700,142666375,4600,4600,4600,4600,0
20230614,180600,142666375,4600,4600,4600,4600,0
20230614,180500,142666375,4600,4600,4600,4600,0
20230614,180400,142666375,4600,4600,4600,4600,0
20230614,180300,142666375,4600,4600,4600,4600,0
20230614,180200,142666375,4600,4600,4600,4600,0
20230614,180100,142666375,4600,4600,4600,4600,0
20230614,180000,142666375,4600,4600,4600,4600,0
20230614,175900,142666375,4600,4600,4600,4600,0
20230614,175800,142666375,4600,4600,4600,4600,0
20230614,175700,142666375,4600,4600,4600,4600,0
20230614,175600,142666375,4600,4600,4600,4600,0
20230614,175500,142666375,4600,4600,4600,4600,0
20230614,175400,142666375,4600,4600,4600,4600,0
20230614,175300,142666375,4600,4600,4600,4600,0
20230614,175200,142666375,4600,4600,4600,4600,0
20230614,175100,142666375,4600,4600,4600,4600,0
20230614,175000,142666375,4600,4600,4600,4600,0
20230614,174900,142666375,4600,4600,4600,4600,0
20230614,174800,142666375,4600,4600,4600,4600,0
20230614,174700,142666375,4600,4600,4600,4600,0
20230614,174600,142666375,4600,4600,4600,4600,0
20230614,174500,142666375,4600,4600,4600,4600,0
20230614,174400,142666375,4600,4600,4600,4600,0
20230614,174300,142666375,4600,4600,4600,4600,0
20230614,174200,142666375,4600,4600,4600,4600,0
20230614,174100,142666375,4600,4600,4600,4600,0
20230614,174000,142666375,4600,4600,4600,4600,0
20230614,173900,142666375,4600,4600,4600,4600,965
20230614,173800,142666375,4600,4600,4600,4600,0
20230614,173700,142666375,4600,4600,4600,4600,0
20230614,173600,142666375,4600,4600,4600,4600,0
20230614,173500,142666375,4600,4600,4600,4600,0
20230614,173400,142666375,4600,4600,4600,4600,0
20230614,173300,142666375,4600,4600,4600,4600,0
20230614,173200,142666375,4600,4600,4600,4600,0
20230614,173100,142666375,4600,4600,4600,4600,0
20230614,173000,142666375,4600,4600,4600,4600,0
20230614,172900,142666375,4600,4600,4600,4600,0
20230614,172800,142666375,4600,4600,4600,4600,0
20230614,172700,142666375,4600,4600,4600,4600,0
20230614,172600,142666375,4600,4600,4600,4600,0
20230614,172500,142666375,4600,4600,4600,4600,0
20230614,172400,142666375,4600,4600,4600,4600,0
20230614,172300,142666375,4600,4600,4600,4600,0
20230614,172200,142666375,4600,4600,4600,4600,0
20230614,172100,142666375,4600,4600,4600,4600,0
20230614,172000,142666375,4600,4600,4600,4600,0
20230614,171900,142666375,4600,4600,4600,4600,0
20230614,171800,142666375,4600,4600,4600,4600,0
20230614,171700,142666375,4600,4600,4600,4600,0
20230614,171600,142666375,4600,4600,4600,4600,0
20230614,171500,142666375,4600,4600,4600,4600,0
20230614,171400,142666375,4600,4600,4600,4600,0
20230614,171300,142666375,4600,4600,4600,4600,0
20230614,171200,142666375,4600,4600,4600,4600,0
20230614,171100,142666375,4600,4600,4600,4600,0
20230614,171000,142666375,4600,4600,4600,4600,0
20230614,170900,142666375,4600,4600,4600,4600,965
20230614,170800,142666375,4600,4600,4600,4600,0
20230614,170700,142666375,4600,4600,4600,4600,0
20230614,170600,142666375,4600,4600,4600,4600,0
20230614,170500,142666375,4600,4600,4600,4600,0
20230614,170400,142666375,4600,4600,4600,4600,0
20230614,170300,142666375,4600,4600,4600,4600,0
20230614,170200,142666375,4600,4600,4600,4600,0
20230614,170100,142666375,4600,4600,4600,4600,0
20230614,170000,142666375,4600,4600,4600,4600,0
20230614,165900,142666375,4600,4600,4600,4600,0
20230614,165800,142666375,4600,4600,4600,4600,0
20230614,165700,142666375,4600,4600,4600,4600,0
20230614,165600,142666375,4600,4600,4600,4600,0
20230614,165500,142666375,4600,4600,4600,4600,0
20230614,165400,142666375,4600,4600,4600,4600,0
20230614,165300,142666375,4600,4600,4600,4600,0
20230614,165200,142666375,4600,4600,4600,4600,0
20230614,165100,142666375,4600,4600,4600,4600,0
20230614,165000,142666375,4600,4600,4600,4600,0
20230614,164900,142666375,4600,4600,4600,4600,0
20230614,164800,142666375,4600,4600,4600,4600,0
20230614,164700,142666375,4600,4600,4600,4600,0
20230614,164600,142666375,4600,4600,4600,4600,0
20230614,164500,142666375,4600,4600,4600,4600,0
20230614,164400,142666375,4600,4600,4600,4600,0
20230614,164300,142666375,4600,4600,4600,4600,0
20230614,164200,142666375,4600,4600,4600,4600,0
20230614,164100,142666375,4600,4600,4600,4600,0
20230614,164000,142666375,4600,4600,4600,4600,0
20230614,163900,142666375,4600,4600,4600,4600,965
20230614,163800,142666375,4600,4600,4600,4600,0
20230614,163700,142666375,4600,4600,4600,4600,0
20230614,163600,142666375,4600,4600,4600,4600,0
20230614,163500,142666375,4600,4600,4600,4600,0
20230614,163400,142666375,4600,4600,4600,4600,0
20230614,163300,142666375,4600,4600,4600,4600,0
20230614,163200,142666375,4600,4600,4600,4600,0
20230614,163100,142666375,4600,4600,4600,4600,0
20230614,163000,142666375,4600,4600,4600,4600,0
20230614,162900,142666375,4600,4600,4600,4600,0
20230614,162800,142666375,4600,4600,4600,4600,0
20230614,162700,142666375,4600,4600,4600,4600,0
20230614,162600,142666375,4600,4600,4600,4600,0
20230614,162500,142666375,4600,4600,4600,4600,0
20230614,162400,142666375,4600,4600,4600,4600,0
20230614,162300,142666375,4600,4600,4600,4600,0
20230614,162200,142666375,4600,4600,4600,4600,0
20230614,162100,142666375,4600,4600,4600,4600,0
20230614,162000,142666375,4600,4600,4600,4600,0
20230614,161900,142666375,4600,4600,4600,4600,0
20230614,161800,142666375,4600,4600,4600,4600,0
20230614,161700,142666375,4600,4600,4600,4600,0
20230614,161600,142666375,4600,4600,4600,4600,0
20230614,161500,142666375,4600,4600,4600,4600,0
20230614,161400,142666375,4600,4600,4600,4600,0
20230614,161300,142666375,4600,4600,4600,4600,0
20230614,161200,142666375,4600,4600,4600,4600,0
20230614,161100,142666375,4600,4600,4600,4600,0
20230614,161000,142666375,4600,4600,4600,4600,0
20230614,160900,142666375,4600,4600,4600,4600,965
20230614,160800,142666375,4600,4600,4600,4600,0
20230614,160700,142666375,4600,4600,4600,4600,0
20230614,160600,142666375,4600,4600,4600,4600,0
20230614,160500,142666375,4600,4600,4600,4600,0
20230614,160400,142666375,4600,4600,4600,4600,0
20230614,160300,142666375,4600,4600,4600,4600,0
20230614,160200,142666375,4600,4600,4600,4600,0
20230614,160100,142666375,4600,4600,4600,4600,0
20230614,160000,142666375,4600,4600,4600,4600,0
20230614,155900,142666375,4600,4600,4600,4600,0
20230614,155800,142666375,4600,4600,4600,4600,0
20230614,155700,142666375,4600,4600,4600,4600,0
20230614,155600,142666375,4600,4600,4600,4600,0
20230614,155500,142666375,4600,4600,4600,4600,0
20230614,155400,142666375,4600,4600,4600,4600,0
20230614,155300,142666375,4600,4600,4600,4600,0
20230614,155200,142666375,4600,4600,4600,4600,0
20230614,155100,142666375,4600,4600,4600,4600,0
20230614,155000,142666375,4600,4600,4600,4600,0
20230614,154900,142666375,4600,4600,4600,4600,0
20230614,154800,142666375,4600,4600,4600,4600,0
20230614,154700,142666375,4600,4600,4600,4600,0
20230614,154600,142666375,4600,4600,4600,4600,0
20230614,154500,142666375,4600,4600,4600,4600,0
20230614,154400,142666375,4600,4600,4600,4600,0
20230614,154300,142666375,4600,4600,4600,4600,0
20230614,154200,142666375,4600,4600,4600,4600,0
20230614,154100,142666375,4600,4600,4600,4600,0
20230614,154000,142666375,4600,4600,4600,4600,0
20230614,153900,142666375,4600,4600,4600,4600,965
20230614,153800,142666375,4600,4600,4600,4600,0
20230614,153700,142666375,4600,4600,4600,4600,0
20230614,153600,142666375,4600,4600,4600,4600,0
20230614,153500,142666375,4600,4600,4600,4600,0
20230614,153400,142666375,4600,4600,4600,4600,0
20230614,153300,142666375,4600,4600,4600,4600,0
20230614,153200,142666375,4600,4600,4600,4600,0
20230614,153100,142666375,4600,4600,4600,4600,0
20230614,153000,142666375,4600,4600,4600,4600,965
20230614,152900,138227375,4600,4600,4600,4600,0
20230614,152800,138227375,4600,4600,4600,4600,0
20230614,152700,138227375,4600,4600,4600,4600,0
20230614,152600,138227375,4600,4600,4600,4600,0
20230614,152500,138227375,4600,4600,4600,4600,0
20230614,152400,138227375,4600,4600,4600,4600,0
20230614,152300,138227375,4600,4600,4600,4600,0
20230614,152200,138227375,4600,4600,4600,4600,0
20230614,152100,138227375,4600,4600,4600,4600,0
20230614,152000,138227375,4600,4600,4600,4600,0
20230614,151900,138227375,4600,4595,4600,4575,226
20230614,151800,137189795,4575,4585,4585,4575,100
20230614,151700,136732200,4600,4590,4600,4590,40
20230614,151600,136548530,4590,4590,4590,4590,5
20230614,151500,136525580,4590,4590,4590,4590,0
20230614,151400,136525580,4590,4590,4590,4590,0
20230614,151300,136525580,4590,4590,4590,4590,0
20230614,151200,136525580,4590,4590,4590,4590,1
20230614,151100,136520990,4575,4575,4575,4575,0
20230614,151000,136520990,4575,4575,4575,4575,0
20230614,150900,136520990,4575,4585,4585,4575,30
20230614,150800,136383570,4590,4590,4590,4590,14
20230614,150700,136319310,4590,4585,4590,4585,50
20230614,150600,136089815,4580,4580,4580,4580,0
20230614,150500,136089815,4580,4580,4580,4580,0
20230614,150400,136089815,4580,4580,4580,4580,45
20230614,150300,135883715,4580,4580,4580,4580,0
20230614,150200,135883715,4580,4580,4580,4580,3
20230614,150100,135869975,4590,4590,4590,4590,1
20230614,150000,135865385,4590,4590,4590,4590,0
20230614,145900,135865385,4590,4590,4590,4590,13
20230614,145800,135805715,4585,4585,4585,4585,0
20230614,145700,135805715,4585,4585,4585,4585,0
20230614,145600,135805715,4585,4585,4585,4585,45
20230614,145500,135599390,4585,4585,4585,4585,57
20230614,145400,135338045,4585,4585,4585,4585,25
20230614,145300,135223420,4585,4585,4585,4585,0
20230614,145200,135223420,4585,4585,4585,4585,0
20230614,145100,135223420,4585,4585,4585,4585,0
20230614,145000,135223420,4585,4585,4585,4585,5
20230614,144900,135200495,4580,4580,4580,4580,5
20230614,144800,135177595,4580,4580,4580,4580,20
20230614,144700,135085995,4580,4580,4580,4580,1
20230614,144600,135081415,4580,4580,4580,4580,100
20230614,144500,134623415,4570,4570,4570,4570,0
20230614,144400,134623415,4570,4570,4570,4570,0
20230614,144300,134623415,4570,4580,4580,4570,300
20230614,144200,133251160,4580,4580,4580,4580,2
20230614,144100,133242000,4580,4580,4580,4580,6
20230614,144000,133214520,4580,4580,4580,4580,2
20230614,143900,133205360,4580,4580,4580,4580,7
20230614,143800,133173300,4575,4575,4575,4575,0
20230614,143700,133173300,4575,4575,4575,4575,100
20230614,143600,132715800,4580,4580,4580,4580,25
20230614,143500,132601300,4580,4580,4580,4580,0
20230614,143400,132601300,4580,4580,4580,4580,1
20230614,143300,132596720,4580,4580,4580,4580,65
20230614,143200,132299020,4580,4580,4580,4580,113
20230614,143100,131781480,4580,4580,4580,4580,300
20230614,143000,130407480,4580,4580,4580,4580,0
20230614,142900,130407480,4580,4580,4580,4580,0
20230614,142800,130407480,4580,4580,4580,4580,1
20230614,142700,130402900,4580,4580,4580,4580,25
20230614,142600,130288400,4575,4580,4580,4575,71
20230614,142500,129963500,4565,4565,4565,4565,0
20230614,142400,129963500,4565,4570,4570,4565,177
20230614,142300,129155225,4570,4570,4570,4570,0
20230614,142200,129155225,4570,4580,4580,4570,11
20230614,142100,129104855,4565,4565,4565,4565,0
20230614,142000,129104855,4565,4565,4565,4565,0
20230614,141900,129104855,4565,4565,4565,4565,0
20230614,141800,129104855,4565,4565,4565,4565,106
20230614,141700,128620965,4570,4570,4570,4570,51
20230614,141600,128387895,4570,4570,4570,4570,0
20230614,141500,128387895,4570,4570,4570,4570,0
20230614,141400,128387895,4570,4570,4570,4570,69
20230614,141300,128072565,4565,4565,4565,4565,1340
20230614,141200,121955465,4565,4565,4565,4560,20
20230614,141100,121864170,4565,4560,4565,4560,60
20230614,141000,121590320,4560,4560,4565,4560,113
20230614,140900,121075035,4565,4560,4565,4560,154
20230614,140800,120372195,4560,4565,4565,4560,500
20230614,140700,118091535,4565,4575,4575,4565,450
20230614,140600,116035245,4575,4575,4575,4575,0
20230614,140500,116035245,4575,4575,4575,4575,1
20230614,140400,116030670,4580,4575,4580,4575,13
20230614,140300,115971185,4575,4575,4575,4575,6
20230614,140200,115943735,4575,4580,4580,4575,156
20230614,140100,115229960,4580,4580,4580,4580,12
20230614,140000,115175000,4575,4575,4575,4575,9
20230614,135900,115133825,4580,4580,4580,4575,253
20230614,135800,113976010,4585,4585,4585,4585,0
20230614,135700,113976010,4585,4585,4585,4585,13
20230614,135600,113916405,4590,4590,4590,4590,0
20230614,135500,113916405,4590,4590,4590,4590,0
20230614,135400,113916405,4590,4590,4590,4590,9
20230614,135300,113875095,4590,4590,4590,4590,0
20230614,135200,113875095,4590,4590,4590,4590,2
20230614,135100,113865915,4585,4585,4585,4585,5
20230614,135000,113842990,4585,4585,4585,4585,0
20230614,134900,113842990,4585,4585,4585,4585,0
20230614,134800,113842990,4585,4585,4585,4585,6
20230614,134700,113815480,4585,4585,4585,4585,10
20230614,134600,113769630,4585,4585,4585,4585,35
20230614,134500,113609155,4580,4580,4580,4580,0
20230614,134400,113609155,4580,4580,4580,4580,7
20230614,134300,113577095,4585,4585,4585,4585,0
20230614,134200,113577095,4585,4585,4585,4585,0
20230614,134100,113577095,4585,4585,4585,4585,1
20230614,134000,113572510,4560,4590,4590,4560,690
20230614,133900,110417110,4590,4590,4590,4590,0
20230614,133800,110417110,4590,4590,4590,4590,0
20230614,133700,110417110,4590,4590,4590,4590,0
20230614,133600,110417110,4590,4590,4590,4590,0
20230614,133500,110417110,4590,4610,4620,4590,206
20230614,133400,109467600,4630,4630,4630,4630,5
20230614,133300,109444450,4635,4575,4635,4570,263
20230614,133200,108239515,4575,4575,4575,4575,21
20230614,133100,108143440,4575,4575,4575,4575,39
20230614,133000,107965015,4575,4585,4590,4575,541
20230614,132900,105486525,4590,4600,4600,4590,1407
20230614,132800,99025430,4600,4600,4600,4600,0
20230614,132700,99025430,4600,4600,4600,4600,0
20230614,132600,99025430,4600,4600,4600,4600,15
20230614,132500,98956430,4600,4600,4600,4600,1
20230614,132400,98951830,4600,4600,4600,4600,1
20230614,132300,98947230,4600,4605,4605,4600,41
20230614,132200,98758430,4605,4605,4605,4605,0
20230614,132100,98758430,4605,4605,4605,4605,0
20230614,132000,98758430,4605,4605,4605,4605,0
20230614,131900,98758430,4605,4605,4605,4605,0
20230614,131800,98758430,4605,4605,4605,4605,0
20230614,131700,98758430,4605,4605,4605,4605,0
20230614,131600,98758430,4605,4605,4605,4605,0
20230614,131500,98758430,4605,4605,4605,4605,0
20230614,131400,98758430,4605,4605,4605,4605,0
20230614,131300,98758430,4605,4605,4605,4605,0
20230614,131200,98758430,4605,4605,4605,4605,0
20230614,131100,98758430,4605,4605,4605,4605,0
20230614,131000,98758430,4605,4605,4605,4605,0
20230614,130900,98758430,4605,4605,4605,4605,0
20230614,130800,98758430,4605,4605,4605,4605,1
20230614,130700,98753825,4620,4620,4620,4620,0
20230614,130600,98753825,4620,4620,4620,4620,0
20230614,130500,98753825,4620,4620,4620,4620,0
20230614,130400,98753825,4620,4620,4620,4620,0
20230614,130300,98753825,4620,4620,4620,4620,0
20230614,130200,98753825,4620,4620,4620,4620,1
20230614,130100,98749205,4600,4600,4600,4600,1
20230614,130000,98744605,4590,4590,4590,4590,0
20230614,125900,98744605,4590,4625,4625,4590,4964
20230614,125800,75876210,4625,4625,4625,4625,0
20230614,125700,75876210,4625,4625,4625,4625,0
20230614,125600,75876210,4625,4625,4625,4625,0
20230614,125500,75876210,4625,4625,4625,4625,0
20230614,125400,75876210,4625,4625,4625,4625,108
20230614,125300,75376710,4625,4625,4625,4625,0
20230614,125200,75376710,4625,4625,4625,4625,8
20230614,125100,75339710,4640,4640,4640,4640,1
20230614,125000,75335070,4630,4630,4630,4630,261
20230614,124900,74126640,4630,4630,4630,4630,0
20230614,124800,74126640,4630,4630,4630,4630,38
20230614,124700,73950700,4630,4630,4630,4630,36
20230614,124600,73784020,4630,4635,4635,4630,1002
20230614,124500,69139925,4635,4635,4635,4635,0
20230614,124400,69139925,4635,4635,4635,4635,0
20230614,124300,69139925,4635,4635,4635,4635,0
20230614,124200,69139925,4635,4635,4635,4635,0
20230614,124100,69139925,4635,4635,4635,4635,0
20230614,124000,69139925,4635,4635,4635,4635,0
20230614,123900,69139925,4635,4635,4635,4635,0
20230614,123800,69139925,4635,4635,4635,4635,0
20230614,123700,69139925,4635,4635,4635,4635,0
20230614,123600,69139925,4635,4635,4635,4635,1
20230614,123500,69135290,4650,4650,4650,4650,0
20230614,123400,69135290,4650,4650,4650,4650,0
20230614,123300,69135290,4650,4650,4650,4650,0
20230614,123200,69135290,4650,4650,4650,4650,0
20230614,123100,69135290,4650,4650,4650,4650,0
20230614,123000,69135290,4650,4650,4650,4650,0
20230614,122900,69135290,4650,4650,4650,4650,0
20230614,122800,69135290,4650,4650,4650,4650,0
20230614,122700,69135290,4650,4650,4650,4650,0
20230614,122600,69135290,4650,4650,4650,4650,0
20230614,122500,69135290,4650,4650,4650,4650,0
20230614,122400,69135290,4650,4650,4650,4650,0
20230614,122300,69135290,4650,4650,4650,4650,0
20230614,122200,69135290,4650,4650,4650,4650,0
20230614,122100,69135290,4650,4650,4650,4650,0
20230614,122000,69135290,4650,4650,4650,4650,20
20230614,121900,69042290,4650,4650,4650,4650,0
20230614,121800,69042290,4650,4650,4650,4650,0
20230614,121700,69042290,4650,4650,4650,4650,0
20230614,121600,69042290,4650,4650,4650,4650,0
20230614,121500,69042290,4650,4650,4650,4650,0
20230614,121400,69042290,4650,4650,4650,4650,970
20230614,121300,64531790,4650,4650,4650,4650,10
20230614,121200,64485290,4660,4660,4660,4660,11
20230614,121100,64434030,4660,4660,4660,4660,0
20230614,121000,64434030,4660,4660,4660,4660,0
20230614,120900,64434030,4660,4655,4660,4655,10
20230614,120800,64387465,4650,4650,4650,4650,7
20230614,120700,64354915,4650,4650,4650,4650,7
20230614,120600,64322365,4650,4655,4655,4650,204
20230614,120500,63372765,4650,4650,4650,4650,0
20230614,120400,63372765,4650,4650,4650,4650,4
20230614,120300,63354165,4660,4660,4660,4660,0
20230614,120200,63354165,4660,4660,4660,4660,108
20230614,120100,62850885,4665,4665,4665,4665,0
20230614,120000,62850885,4665,4665,4665,4665,0
20230614,115900,62850885,4665,4665,4665,4665,3
20230614,115800,62836890,4665,4665,4665,4665,17
20230614,115700,62757585,4670,4670,4670,4670,1
20230614,115600,62752915,4650,4645,4650,4645,453
20230614,115500,60647200,4645,4645,4645,4645,21
20230614,115400,60549655,4645,4645,4645,4645,1
20230614,115300,60545010,4635,4635,4635,4635,0
20230614,115200,60545010,4635,4635,4635,4635,0
20230614,115100,60545010,4635,4635,4635,4635,0
20230614,115000,60545010,4635,4635,4635,4635,3
20230614,114900,60531105,4645,4645,4645,4645,10
20230614,114800,60484655,4640,4640,4640,4640,0
20230614,114700,60484655,4640,4640,4640,4640,2
20230614,114600,60475375,4645,4645,4645,4645,0
20230614,114500,60475375,4645,4645,4645,4645,100
20230614,114400,60010875,4645,4645,4645,4645,0
20230614,114300,60010875,4645,4645,4645,4645,0
20230614,114200,60010875,4645,4645,4645,4645,0
20230614,114100,60010875,4645,4645,4645,4645,0
20230614,114000,60010875,4645,4645,4645,4645,0
20230614,113900,60010875,4645,4645,4645,4645,0
20230614,113800,60010875,4645,4645,4645,4645,0
20230614,113700,60010875,4645,4645,4645,4645,0
20230614,113600,60010875,4645,4645,4645,4645,0
20230614,113500,60010875,4645,4635,4645,4635,9
20230614,113400,59969150,4630,4630,4630,4630,0
20230614,113300,59969150,4630,4630,4630,4630,0
20230614,113200,59969150,4630,4630,4630,4630,35
20230614,113100,59807100,4630,4630,4630,4630,0
20230614,113000,59807100,4630,4630,4630,4630,3
20230614,112900,59793210,4630,4625,4630,4625,4
20230614,112800,59774695,4625,4630,4630,4625,34
20230614,112700,59617280,4625,4625,4625,4625,0
20230614,112600,59617280,4625,4625,4625,4625,0
20230614,112500,59617280,4625,4625,4625,4625,110
20230614,112400,59108530,4620,4620,4620,4620,0
20230614,112300,59108530,4620,4620,4620,4620,54
20230614,112200,58859050,4620,4625,4625,4620,450
20230614,112100,56777880,4625,4625,4625,4625,1213
20230614,112000,51167755,4625,4625,4625,4625,0
20230614,111900,51167755,4625,4625,4625,4625,5
20230614,111800,51144630,4640,4640,4640,4640,0
20230614,111700,51144630,4640,4640,4640,4640,0
20230614,111600,51144630,4640,4640,4640,4640,0
20230614,111500,51144630,4640,4640,4640,4640,2
20230614,111400,51135350,4630,4630,4630,4630,0
20230614,111300,51135350,4630,4635,4635,4630,75
20230614,111200,50787880,4640,4640,4640,4640,29
20230614,111100,50653320,4645,4645,4645,4645,3
20230614,111000,50639385,4645,4645,4645,4645,1
20230614,110900,50634740,4645,4645,4645,4645,0
20230614,110800,50634740,4645,4645,4645,4645,18
20230614,110700,50551130,4645,4645,4645,4645,17
20230614,110600,50472165,4645,4650,4650,4645,441
20230614,110500,48421605,4650,4650,4650,4650,48
20230614,110400,48198405,4650,4650,4650,4650,47
20230614,110300,47979855,4650,4650,4650,4650,1272
20230614,110200,42065055,4650,4650,4650,4650,12
20230614,110100,42009255,4650,4650,4650,4650,259
20230614,110000,40804905,4650,4655,4655,4650,81
20230614,105900,40427950,4660,4665,4665,4660,495
20230614,105800,38121225,4665,4665,4665,4665,0
20230614,105700,38121225,4665,4665,4665,4665,0
20230614,105600,38121225,4665,4665,4665,4665,0
20230614,105500,38121225,4665,4665,4665,4665,0
20230614,105400,38121225,4665,4665,4665,4665,0
20230614,105300,38121225,4665,4665,4665,4665,1
20230614,105200,38116560,4660,4660,4660,4660,51
20230614,105100,37878900,4660,4660,4660,4660,0
20230614,105000,37878900,4660,4660,4660,4660,0
20230614,104900,37878900,4660,4660,4660,4660,122
20230614,104800,37310380,4660,4660,4660,4660,91
20230614,104700,36886320,4665,4665,4665,4665,0
20230614,104600,36886320,4665,4665,4665,4665,4
20230614,104500,36867660,4665,4665,4665,4665,0
20230614,104400,36867660,4665,4665,4665,4665,0
20230614,104300,36867660,4665,4665,4665,4665,0
20230614,104200,36867660,4665,4665,4665,4665,0
20230614,104100,36867660,4665,4665,4665,4665,0
20230614,104000,36867660,4665,4665,4665,4665,0
20230614,103900,36867660,4665,4665,4665,4665,0
20230614,103800,36867660,4665,4665,4665,4665,0
20230614,103700,36867660,4665,4665,4665,4665,0
20230614,103600,36867660,4665,4665,4665,4665,1
20230614,103500,36862995,4670,4670,4670,4670,0
20230614,103400,36862995,4670,4670,4670,4670,0
20230614,103300,36862995,4670,4670,4670,4670,0
20230614,103200,36862995,4670,4670,4670,4670,0
20230614,103100,36862995,4670,4670,4670,4670,0
20230614,103000,36862995,4670,4670,4670,4670,0
20230614,102900,36862995,4670,4670,4670,4670,0
20230614,102800,36862995,4670,4650,4670,4650,70
20230614,102700,36536895,4655,4660,4660,4655,4
20230614,102600,36518265,4670,4670,4670,4670,0
20230614,102500,36518265,4670,4670,4670,4670,0
20230614,102400,36518265,4670,4670,4670,4670,0
20230614,102300,36518265,4670,4670,4670,4670,0
20230614,102200,36518265,4670,4670,4670,4670,0
20230614,102100,36518265,4670,4670,4670,4670,2
20230614,102000,36508925,4650,4650,4650,4650,314
20230614,101900,35048825,4650,4650,4650,4650,40
20230614,101800,34862825,4650,4650,4650,4650,0
20230614,101700,34862825,4650,4650,4650,4650,0
20230614,101600,34862825,4650,4650,4650,4650,0
20230614,101500,34862825,4650,4650,4650,4650,0
20230614,101400,34862825,4650,4650,4670,4650,434
20230614,101300,32841355,4645,4650,4650,4645,11
20230614,101200,32790210,4645,4645,4645,4645,1
20230614,101100,32785565,4645,4645,4645,4645,30
20230614,101000,32646215,4645,4645,4645,4645,0
20230614,100900,32646215,4645,4645,4645,4645,20
20230614,100800,32553315,4645,4645,4645,4645,0
20230614,100700,32553315,4645,4645,4645,4645,23
20230614,100600,32446480,4645,4645,4645,4645,0
20230614,100500,32446480,4645,4645,4645,4645,1
20230614,100400,32441835,4635,4635,4635,4635,0
20230614,100300,32441835,4635,4635,4635,4635,0
20230614,100200,32441835,4635,4630,4635,4630,60
20230614,100100,32163905,4625,4625,4625,4625,0
20230614,100000,32163905,4625,4625,4625,4625,0
20230614,095900,32163905,4625,4625,4625,4625,0
20230614,095800,32163905,4625,4635,4635,4625,268
20230614,095700,30922130,4640,4640,4640,4640,0
20230614,095600,30922130,4640,4640,4640,4640,1065
20230614,095500,25980530,4645,4645,4645,4645,0
20230614,095400,25980530,4645,4645,4645,4645,0
20230614,095300,25980530,4645,4645,4645,4645,0
20230614,095200,25980530,4645,4645,4645,4645,108
20230614,095100,25478870,4645,4645,4645,4645,7
20230614,095000,25446355,4650,4650,4650,4650,27
20230614,094900,25320805,4650,4650,4650,4650,0
20230614,094800,25320805,4650,4655,4655,4650,107
20230614,094700,24822755,4655,4655,4655,4655,0
20230614,094600,24822755,4655,4655,4655,4655,0
20230614,094500,24822755,4655,4655,4655,4655,10
20230614,094400,24776205,4650,4650,4650,4650,0
20230614,094300,24776205,4650,4650,4650,4650,0
20230614,094200,24776205,4650,4650,4650,4650,20
20230614,094100,24683205,4660,4660,4660,4660,0
20230614,094000,24683205,4660,4660,4660,4660,1
20230614,093900,24678545,4655,4655,4655,4655,5
20230614,093800,24655270,4655,4650,4655,4650,11
20230614,093700,24604070,4650,4655,4655,4650,30
20230614,093600,24464455,4655,4660,4660,4655,9
20230614,093500,24422550,4660,4660,4660,4660,201
20230614,093400,23485890,4660,4660,4660,4660,0
20230614,093300,23485890,4660,4660,4660,4660,1
20230614,093200,23481230,4660,4660,4660,4660,2
20230614,093100,23471910,4660,4660,4660,4660,0
20230614,093000,23471910,4660,4660,4660,4660,0
20230614,092900,23471910,4660,4660,4660,4660,0
20230614,092800,23471910,4660,4660,4660,4660,0
20230614,092700,23471910,4660,4660,4660,4660,4
20230614,092600,23453270,4655,4660,4660,4655,438
20230614,092500,21412215,4670,4670,4670,4660,3
20230614,092400,21398215,4660,4665,4675,4660,56
20230614,092300,21136670,4670,4670,4670,4670,0
20230614,092200,21136670,4670,4670,4670,4670,0
20230614,092100,21136670,4670,4670,4670,4670,0
20230614,092000,21136670,4670,4670,4670,4670,0
20230614,091900,21136670,4670,4670,4670,4670,2
20230614,091800,21127330,4665,4665,4665,4665,0
20230614,091700,21127330,4665,4665,4665,4665,5
20230614,091600,21104005,4665,4665,4665,4665,0
20230614,091500,21104005,4665,4665,4665,4665,1
20230614,091400,21099340,4670,4665,4670,4665,21
20230614,091300,21001305,4670,4670,4670,4670,0
20230614,091200,21001305,4670,4670,4670,4670,200
20230614,091100,20067305,4670,4650,4670,4650,438
20230614,091000,18028910,4670,4650,4670,4650,138
20230614,090900,17386990,4650,4660,4660,4650,1173
20230614,090800,11932480,4670,4670,4670,4670,50
20230614,090700,11698980,4670,4670,4670,4670,0
20230614,090600,11698980,4670,4670,4670,4670,80
20230614,090500,11325380,4660,4660,4660,4660,94
20230614,090400,10887340,4660,4660,4660,4660,552
20230614,090300,8315020,4660,4670,4670,4660,656
20230614,090200,5256980,4680,4675,4680,4675,642
20230614,090100,2255620,4675,4675,4675,4675,2
20230614,090000,2246270,4670,4670,4670,4670,481