KissMeData/044450/min/candle-20230614.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230614,220000,150289290,8200,8200,8200,8200,412
20230614,215900,150289290,8200,8200,8200,8200,0
20230614,215800,150289290,8200,8200,8200,8200,0
20230614,215700,150289290,8200,8200,8200,8200,0
20230614,215600,150289290,8200,8200,8200,8200,0
20230614,215500,150289290,8200,8200,8200,8200,0
20230614,215400,150289290,8200,8200,8200,8200,0
20230614,215300,150289290,8200,8200,8200,8200,0
20230614,215200,150289290,8200,8200,8200,8200,0
20230614,215100,150289290,8200,8200,8200,8200,0
20230614,215000,150289290,8200,8200,8200,8200,0
20230614,214900,150289290,8200,8200,8200,8200,0
20230614,214800,150289290,8200,8200,8200,8200,0
20230614,214700,150289290,8200,8200,8200,8200,0
20230614,214600,150289290,8200,8200,8200,8200,0
20230614,214500,150289290,8200,8200,8200,8200,0
20230614,214400,150289290,8200,8200,8200,8200,0
20230614,214300,150289290,8200,8200,8200,8200,0
20230614,214200,150289290,8200,8200,8200,8200,0
20230614,214100,150289290,8200,8200,8200,8200,0
20230614,214000,150289290,8200,8200,8200,8200,0
20230614,213900,150289290,8200,8200,8200,8200,0
20230614,213800,150289290,8200,8200,8200,8200,0
20230614,213700,150289290,8200,8200,8200,8200,0
20230614,213600,150289290,8200,8200,8200,8200,0
20230614,213500,150289290,8200,8200,8200,8200,0
20230614,213400,150289290,8200,8200,8200,8200,0
20230614,213300,150289290,8200,8200,8200,8200,0
20230614,213200,150289290,8200,8200,8200,8200,0
20230614,213100,150289290,8200,8200,8200,8200,0
20230614,213000,150289290,8200,8200,8200,8200,412
20230614,212900,150289290,8200,8200,8200,8200,0
20230614,212800,150289290,8200,8200,8200,8200,0
20230614,212700,150289290,8200,8200,8200,8200,0
20230614,212600,150289290,8200,8200,8200,8200,0
20230614,212500,150289290,8200,8200,8200,8200,0
20230614,212400,150289290,8200,8200,8200,8200,0
20230614,212300,150289290,8200,8200,8200,8200,0
20230614,212200,150289290,8200,8200,8200,8200,0
20230614,212100,150289290,8200,8200,8200,8200,0
20230614,212000,150289290,8200,8200,8200,8200,0
20230614,211900,150289290,8200,8200,8200,8200,0
20230614,211800,150289290,8200,8200,8200,8200,0
20230614,211700,150289290,8200,8200,8200,8200,0
20230614,211600,150289290,8200,8200,8200,8200,0
20230614,211500,150289290,8200,8200,8200,8200,0
20230614,211400,150289290,8200,8200,8200,8200,0
20230614,211300,150289290,8200,8200,8200,8200,0
20230614,211200,150289290,8200,8200,8200,8200,0
20230614,211100,150289290,8200,8200,8200,8200,0
20230614,211000,150289290,8200,8200,8200,8200,0
20230614,210900,150289290,8200,8200,8200,8200,0
20230614,210800,150289290,8200,8200,8200,8200,0
20230614,210700,150289290,8200,8200,8200,8200,0
20230614,210600,150289290,8200,8200,8200,8200,0
20230614,210500,150289290,8200,8200,8200,8200,0
20230614,210400,150289290,8200,8200,8200,8200,0
20230614,210300,150289290,8200,8200,8200,8200,0
20230614,210200,150289290,8200,8200,8200,8200,0
20230614,210100,150289290,8200,8200,8200,8200,0
20230614,210000,150289290,8200,8200,8200,8200,412
20230614,205900,150289290,8200,8200,8200,8200,0
20230614,205800,150289290,8200,8200,8200,8200,0
20230614,205700,150289290,8200,8200,8200,8200,0
20230614,205600,150289290,8200,8200,8200,8200,0
20230614,205500,150289290,8200,8200,8200,8200,0
20230614,205400,150289290,8200,8200,8200,8200,0
20230614,205300,150289290,8200,8200,8200,8200,0
20230614,205200,150289290,8200,8200,8200,8200,0
20230614,205100,150289290,8200,8200,8200,8200,0
20230614,205000,150289290,8200,8200,8200,8200,0
20230614,204900,150289290,8200,8200,8200,8200,0
20230614,204800,150289290,8200,8200,8200,8200,0
20230614,204700,150289290,8200,8200,8200,8200,0
20230614,204600,150289290,8200,8200,8200,8200,0
20230614,204500,150289290,8200,8200,8200,8200,0
20230614,204400,150289290,8200,8200,8200,8200,0
20230614,204300,150289290,8200,8200,8200,8200,0
20230614,204200,150289290,8200,8200,8200,8200,0
20230614,204100,150289290,8200,8200,8200,8200,0
20230614,204000,150289290,8200,8200,8200,8200,0
20230614,203900,150289290,8200,8200,8200,8200,0
20230614,203800,150289290,8200,8200,8200,8200,0
20230614,203700,150289290,8200,8200,8200,8200,0
20230614,203600,150289290,8200,8200,8200,8200,0
20230614,203500,150289290,8200,8200,8200,8200,0
20230614,203400,150289290,8200,8200,8200,8200,0
20230614,203300,150289290,8200,8200,8200,8200,0
20230614,203200,150289290,8200,8200,8200,8200,0
20230614,203100,150289290,8200,8200,8200,8200,0
20230614,203000,150289290,8200,8200,8200,8200,412
20230614,202900,150289290,8200,8200,8200,8200,0
20230614,202800,150289290,8200,8200,8200,8200,0
20230614,202700,150289290,8200,8200,8200,8200,0
20230614,202600,150289290,8200,8200,8200,8200,0
20230614,202500,150289290,8200,8200,8200,8200,0
20230614,202400,150289290,8200,8200,8200,8200,0
20230614,202300,150289290,8200,8200,8200,8200,0
20230614,202200,150289290,8200,8200,8200,8200,0
20230614,202100,150289290,8200,8200,8200,8200,0
20230614,202000,150289290,8200,8200,8200,8200,0
20230614,201900,150289290,8200,8200,8200,8200,0
20230614,201800,150289290,8200,8200,8200,8200,0
20230614,201700,150289290,8200,8200,8200,8200,0
20230614,201600,150289290,8200,8200,8200,8200,0
20230614,201500,150289290,8200,8200,8200,8200,0
20230614,201400,150289290,8200,8200,8200,8200,0
20230614,201300,150289290,8200,8200,8200,8200,0
20230614,201200,150289290,8200,8200,8200,8200,0
20230614,201100,150289290,8200,8200,8200,8200,0
20230614,201000,150289290,8200,8200,8200,8200,0
20230614,200900,150289290,8200,8200,8200,8200,0
20230614,200800,150289290,8200,8200,8200,8200,0
20230614,200700,150289290,8200,8200,8200,8200,0
20230614,200600,150289290,8200,8200,8200,8200,0
20230614,200500,150289290,8200,8200,8200,8200,0
20230614,200400,150289290,8200,8200,8200,8200,0
20230614,200300,150289290,8200,8200,8200,8200,0
20230614,200200,150289290,8200,8200,8200,8200,0
20230614,200100,150289290,8200,8200,8200,8200,0
20230614,200000,150289290,8200,8200,8200,8200,412
20230614,195900,150289290,8200,8200,8200,8200,0
20230614,195800,150289290,8200,8200,8200,8200,0
20230614,195700,150289290,8200,8200,8200,8200,0
20230614,195600,150289290,8200,8200,8200,8200,0
20230614,195500,150289290,8200,8200,8200,8200,0
20230614,195400,150289290,8200,8200,8200,8200,0
20230614,195300,150289290,8200,8200,8200,8200,0
20230614,195200,150289290,8200,8200,8200,8200,0
20230614,195100,150289290,8200,8200,8200,8200,0
20230614,195000,150289290,8200,8200,8200,8200,0
20230614,194900,150289290,8200,8200,8200,8200,0
20230614,194800,150289290,8200,8200,8200,8200,0
20230614,194700,150289290,8200,8200,8200,8200,0
20230614,194600,150289290,8200,8200,8200,8200,0
20230614,194500,150289290,8200,8200,8200,8200,0
20230614,194400,150289290,8200,8200,8200,8200,0
20230614,194300,150289290,8200,8200,8200,8200,0
20230614,194200,150289290,8200,8200,8200,8200,0
20230614,194100,150289290,8200,8200,8200,8200,0
20230614,194000,150289290,8200,8200,8200,8200,0
20230614,193900,150289290,8200,8200,8200,8200,0
20230614,193800,150289290,8200,8200,8200,8200,0
20230614,193700,150289290,8200,8200,8200,8200,0
20230614,193600,150289290,8200,8200,8200,8200,0
20230614,193500,150289290,8200,8200,8200,8200,0
20230614,193400,150289290,8200,8200,8200,8200,0
20230614,193300,150289290,8200,8200,8200,8200,0
20230614,193200,150289290,8200,8200,8200,8200,0
20230614,193100,150289290,8200,8200,8200,8200,0
20230614,193000,150289290,8200,8200,8200,8200,412
20230614,192900,150289290,8200,8200,8200,8200,0
20230614,192800,150289290,8200,8200,8200,8200,0
20230614,192700,150289290,8200,8200,8200,8200,0
20230614,192600,150289290,8200,8200,8200,8200,0
20230614,192500,150289290,8200,8200,8200,8200,0
20230614,192400,150289290,8200,8200,8200,8200,0
20230614,192300,150289290,8200,8200,8200,8200,0
20230614,192200,150289290,8200,8200,8200,8200,0
20230614,192100,150289290,8200,8200,8200,8200,0
20230614,192000,150289290,8200,8200,8200,8200,0
20230614,191900,150289290,8200,8200,8200,8200,0
20230614,191800,150289290,8200,8200,8200,8200,0
20230614,191700,150289290,8200,8200,8200,8200,0
20230614,191600,150289290,8200,8200,8200,8200,0
20230614,191500,150289290,8200,8200,8200,8200,0
20230614,191400,150289290,8200,8200,8200,8200,0
20230614,191300,150289290,8200,8200,8200,8200,0
20230614,191200,150289290,8200,8200,8200,8200,0
20230614,191100,150289290,8200,8200,8200,8200,0
20230614,191000,150289290,8200,8200,8200,8200,0
20230614,190900,150289290,8200,8200,8200,8200,0
20230614,190800,150289290,8200,8200,8200,8200,0
20230614,190700,150289290,8200,8200,8200,8200,0
20230614,190600,150289290,8200,8200,8200,8200,0
20230614,190500,150289290,8200,8200,8200,8200,0
20230614,190400,150289290,8200,8200,8200,8200,0
20230614,190300,150289290,8200,8200,8200,8200,0
20230614,190200,150289290,8200,8200,8200,8200,0
20230614,190100,150289290,8200,8200,8200,8200,0
20230614,190000,150289290,8200,8200,8200,8200,412
20230614,185900,150289290,8200,8200,8200,8200,0
20230614,185800,150289290,8200,8200,8200,8200,0
20230614,185700,150289290,8200,8200,8200,8200,0
20230614,185600,150289290,8200,8200,8200,8200,0
20230614,185500,150289290,8200,8200,8200,8200,0
20230614,185400,150289290,8200,8200,8200,8200,0
20230614,185300,150289290,8200,8200,8200,8200,0
20230614,185200,150289290,8200,8200,8200,8200,0
20230614,185100,150289290,8200,8200,8200,8200,0
20230614,185000,150289290,8200,8200,8200,8200,0
20230614,184900,150289290,8200,8200,8200,8200,0
20230614,184800,150289290,8200,8200,8200,8200,0
20230614,184700,150289290,8200,8200,8200,8200,0
20230614,184600,150289290,8200,8200,8200,8200,0
20230614,184500,150289290,8200,8200,8200,8200,0
20230614,184400,150289290,8200,8200,8200,8200,0
20230614,184300,150289290,8200,8200,8200,8200,0
20230614,184200,150289290,8200,8200,8200,8200,0
20230614,184100,150289290,8200,8200,8200,8200,0
20230614,184000,150289290,8200,8200,8200,8200,0
20230614,183900,150289290,8200,8200,8200,8200,0
20230614,183800,150289290,8200,8200,8200,8200,0
20230614,183700,150289290,8200,8200,8200,8200,0
20230614,183600,150289290,8200,8200,8200,8200,0
20230614,183500,150289290,8200,8200,8200,8200,0
20230614,183400,150289290,8200,8200,8200,8200,0
20230614,183300,150289290,8200,8200,8200,8200,0
20230614,183200,150289290,8200,8200,8200,8200,0
20230614,183100,150289290,8200,8200,8200,8200,0
20230614,183000,150289290,8200,8200,8200,8200,412
20230614,182900,150289290,8200,8200,8200,8200,0
20230614,182800,150289290,8200,8200,8200,8200,0
20230614,182700,150289290,8200,8200,8200,8200,0
20230614,182600,150289290,8200,8200,8200,8200,0
20230614,182500,150289290,8200,8200,8200,8200,0
20230614,182400,150289290,8200,8200,8200,8200,0
20230614,182300,150289290,8200,8200,8200,8200,0
20230614,182200,150289290,8200,8200,8200,8200,0
20230614,182100,150289290,8200,8200,8200,8200,0
20230614,182000,150289290,8200,8200,8200,8200,0
20230614,181900,150289290,8200,8200,8200,8200,0
20230614,181800,150289290,8200,8200,8200,8200,0
20230614,181700,150289290,8200,8200,8200,8200,0
20230614,181600,150289290,8200,8200,8200,8200,0
20230614,181500,150289290,8200,8200,8200,8200,0
20230614,181400,150289290,8200,8200,8200,8200,0
20230614,181300,150289290,8200,8200,8200,8200,0
20230614,181200,150289290,8200,8200,8200,8200,0
20230614,181100,150289290,8200,8200,8200,8200,0
20230614,181000,150289290,8200,8200,8200,8200,0
20230614,180900,150289290,8200,8200,8200,8200,0
20230614,180800,150289290,8200,8200,8200,8200,0
20230614,180700,150289290,8200,8200,8200,8200,0
20230614,180600,150289290,8200,8200,8200,8200,0
20230614,180500,150289290,8200,8200,8200,8200,0
20230614,180400,150289290,8200,8200,8200,8200,0
20230614,180300,150289290,8200,8200,8200,8200,0
20230614,180200,150289290,8200,8200,8200,8200,0
20230614,180100,150289290,8200,8200,8200,8200,0
20230614,180000,150289290,8200,8200,8200,8200,412
20230614,175900,150289290,8200,8200,8200,8200,0
20230614,175800,150289290,8200,8200,8200,8200,0
20230614,175700,150289290,8200,8200,8200,8200,0
20230614,175600,150289290,8200,8200,8200,8200,0
20230614,175500,150289290,8200,8200,8200,8200,0
20230614,175400,150289290,8200,8200,8200,8200,0
20230614,175300,150289290,8200,8200,8200,8200,0
20230614,175200,150289290,8200,8200,8200,8200,0
20230614,175100,150289290,8200,8200,8200,8200,0
20230614,175000,150289290,8200,8200,8200,8200,0
20230614,174900,150289290,8200,8200,8200,8200,0
20230614,174800,150289290,8200,8200,8200,8200,0
20230614,174700,150289290,8200,8200,8200,8200,0
20230614,174600,150289290,8200,8200,8200,8200,0
20230614,174500,150289290,8200,8200,8200,8200,0
20230614,174400,150289290,8200,8200,8200,8200,0
20230614,174300,150289290,8200,8200,8200,8200,0
20230614,174200,150289290,8200,8200,8200,8200,0
20230614,174100,150289290,8200,8200,8200,8200,0
20230614,174000,150289290,8200,8200,8200,8200,0
20230614,173900,150289290,8200,8200,8200,8200,0
20230614,173800,150289290,8200,8200,8200,8200,0
20230614,173700,150289290,8200,8200,8200,8200,0
20230614,173600,150289290,8200,8200,8200,8200,0
20230614,173500,150289290,8200,8200,8200,8200,0
20230614,173400,150289290,8200,8200,8200,8200,0
20230614,173300,150289290,8200,8200,8200,8200,0
20230614,173200,150289290,8200,8200,8200,8200,0
20230614,173100,150289290,8200,8200,8200,8200,0
20230614,173000,150289290,8200,8200,8200,8200,412
20230614,172900,150289290,8200,8200,8200,8200,0
20230614,172800,150289290,8200,8200,8200,8200,0
20230614,172700,150289290,8200,8200,8200,8200,0
20230614,172600,150289290,8200,8200,8200,8200,0
20230614,172500,150289290,8200,8200,8200,8200,0
20230614,172400,150289290,8200,8200,8200,8200,0
20230614,172300,150289290,8200,8200,8200,8200,0
20230614,172200,150289290,8200,8200,8200,8200,0
20230614,172100,150289290,8200,8200,8200,8200,0
20230614,172000,150289290,8200,8200,8200,8200,0
20230614,171900,150289290,8200,8200,8200,8200,0
20230614,171800,150289290,8200,8200,8200,8200,0
20230614,171700,150289290,8200,8200,8200,8200,0
20230614,171600,150289290,8200,8200,8200,8200,0
20230614,171500,150289290,8200,8200,8200,8200,0
20230614,171400,150289290,8200,8200,8200,8200,0
20230614,171300,150289290,8200,8200,8200,8200,0
20230614,171200,150289290,8200,8200,8200,8200,0
20230614,171100,150289290,8200,8200,8200,8200,0
20230614,171000,150289290,8200,8200,8200,8200,0
20230614,170900,150289290,8200,8200,8200,8200,0
20230614,170800,150289290,8200,8200,8200,8200,0
20230614,170700,150289290,8200,8200,8200,8200,0
20230614,170600,150289290,8200,8200,8200,8200,0
20230614,170500,150289290,8200,8200,8200,8200,0
20230614,170400,150289290,8200,8200,8200,8200,0
20230614,170300,150289290,8200,8200,8200,8200,0
20230614,170200,150289290,8200,8200,8200,8200,0
20230614,170100,150289290,8200,8200,8200,8200,0
20230614,170000,150289290,8200,8200,8200,8200,412
20230614,165900,150289290,8200,8200,8200,8200,0
20230614,165800,150289290,8200,8200,8200,8200,0
20230614,165700,150289290,8200,8200,8200,8200,0
20230614,165600,150289290,8200,8200,8200,8200,0
20230614,165500,150289290,8200,8200,8200,8200,0
20230614,165400,150289290,8200,8200,8200,8200,0
20230614,165300,150289290,8200,8200,8200,8200,0
20230614,165200,150289290,8200,8200,8200,8200,0
20230614,165100,150289290,8200,8200,8200,8200,0
20230614,165000,150289290,8200,8200,8200,8200,0
20230614,164900,150289290,8200,8200,8200,8200,0
20230614,164800,150289290,8200,8200,8200,8200,0
20230614,164700,150289290,8200,8200,8200,8200,0
20230614,164600,150289290,8200,8200,8200,8200,0
20230614,164500,150289290,8200,8200,8200,8200,0
20230614,164400,150289290,8200,8200,8200,8200,0
20230614,164300,150289290,8200,8200,8200,8200,0
20230614,164200,150289290,8200,8200,8200,8200,0
20230614,164100,150289290,8200,8200,8200,8200,0
20230614,164000,150289290,8200,8200,8200,8200,0
20230614,163900,150289290,8200,8200,8200,8200,0
20230614,163800,150289290,8200,8200,8200,8200,0
20230614,163700,150289290,8200,8200,8200,8200,0
20230614,163600,150289290,8200,8200,8200,8200,0
20230614,163500,150289290,8200,8200,8200,8200,0
20230614,163400,150289290,8200,8200,8200,8200,0
20230614,163300,150289290,8200,8200,8200,8200,0
20230614,163200,150289290,8200,8200,8200,8200,0
20230614,163100,150289290,8200,8200,8200,8200,0
20230614,163000,150289290,8200,8200,8200,8200,412
20230614,162900,150289290,8200,8200,8200,8200,0
20230614,162800,150289290,8200,8200,8200,8200,0
20230614,162700,150289290,8200,8200,8200,8200,0
20230614,162600,150289290,8200,8200,8200,8200,0
20230614,162500,150289290,8200,8200,8200,8200,0
20230614,162400,150289290,8200,8200,8200,8200,0
20230614,162300,150289290,8200,8200,8200,8200,0
20230614,162200,150289290,8200,8200,8200,8200,0
20230614,162100,150289290,8200,8200,8200,8200,0
20230614,162000,150289290,8200,8200,8200,8200,0
20230614,161900,150289290,8200,8200,8200,8200,0
20230614,161800,150289290,8200,8200,8200,8200,0
20230614,161700,150289290,8200,8200,8200,8200,0
20230614,161600,150289290,8200,8200,8200,8200,0
20230614,161500,150289290,8200,8200,8200,8200,0
20230614,161400,150289290,8200,8200,8200,8200,0
20230614,161300,150289290,8200,8200,8200,8200,0
20230614,161200,150289290,8200,8200,8200,8200,0
20230614,161100,150289290,8200,8200,8200,8200,0
20230614,161000,150289290,8200,8200,8200,8200,0
20230614,160900,150289290,8200,8200,8200,8200,0
20230614,160800,150289290,8200,8200,8200,8200,0
20230614,160700,150289290,8200,8200,8200,8200,0
20230614,160600,150289290,8200,8200,8200,8200,0
20230614,160500,150289290,8200,8200,8200,8200,0
20230614,160400,150289290,8200,8200,8200,8200,0
20230614,160300,150289290,8200,8200,8200,8200,0
20230614,160200,150289290,8200,8200,8200,8200,0
20230614,160100,150289290,8200,8200,8200,8200,0
20230614,160000,150289290,8200,8200,8200,8200,412
20230614,155900,150289290,8200,8200,8200,8200,0
20230614,155800,150289290,8200,8200,8200,8200,0
20230614,155700,150289290,8200,8200,8200,8200,0
20230614,155600,150289290,8200,8200,8200,8200,0
20230614,155500,150289290,8200,8200,8200,8200,0
20230614,155400,150289290,8200,8200,8200,8200,0
20230614,155300,150289290,8200,8200,8200,8200,0
20230614,155200,150289290,8200,8200,8200,8200,0
20230614,155100,150289290,8200,8200,8200,8200,0
20230614,155000,150289290,8200,8200,8200,8200,0
20230614,154900,150289290,8200,8200,8200,8200,0
20230614,154800,150289290,8200,8200,8200,8200,0
20230614,154700,150289290,8200,8200,8200,8200,0
20230614,154600,150289290,8200,8200,8200,8200,0
20230614,154500,150289290,8200,8200,8200,8200,0
20230614,154400,150289290,8200,8200,8200,8200,0
20230614,154300,150289290,8200,8200,8200,8200,0
20230614,154200,150289290,8200,8200,8200,8200,0
20230614,154100,150289290,8200,8200,8200,8200,0
20230614,154000,150289290,8200,8200,8200,8200,0
20230614,153900,150289290,8200,8200,8200,8200,0
20230614,153800,150289290,8200,8200,8200,8200,0
20230614,153700,150289290,8200,8200,8200,8200,0
20230614,153600,150289290,8200,8200,8200,8200,0
20230614,153500,150289290,8200,8200,8200,8200,0
20230614,153400,150289290,8200,8200,8200,8200,0
20230614,153300,150289290,8200,8200,8200,8200,0
20230614,153200,150289290,8200,8200,8200,8200,0
20230614,153100,150289290,8200,8200,8200,8200,0
20230614,153000,150289290,8200,8200,8200,8200,824
20230614,152900,146910890,8200,8200,8200,8200,0
20230614,152800,146910890,8200,8200,8200,8200,0
20230614,152700,146910890,8200,8200,8200,8200,0
20230614,152600,146910890,8200,8200,8200,8200,0
20230614,152500,146910890,8200,8200,8200,8200,0
20230614,152400,146910890,8200,8200,8200,8200,0
20230614,152300,146910890,8200,8200,8200,8200,0
20230614,152200,146910890,8200,8200,8200,8200,0
20230614,152100,146910890,8200,8200,8200,8200,0
20230614,152000,146910890,8200,8200,8200,8200,0
20230614,151900,146910890,8200,8200,8200,8200,0
20230614,151800,146910890,8200,8200,8200,8200,50
20230614,151700,146500890,8190,8190,8190,8190,4
20230614,151600,146468130,8190,8190,8190,8190,1
20230614,151500,146459940,8190,8190,8190,8190,1
20230614,151400,146451750,8190,8190,8190,8190,0
20230614,151300,146451750,8190,8190,8190,8190,0
20230614,151200,146451750,8190,8190,8190,8190,4
20230614,151100,146418990,8190,8190,8190,8190,8
20230614,151000,146353470,8190,8190,8190,8190,1
20230614,150900,146345280,8200,8200,8200,8200,0
20230614,150800,146345280,8200,8200,8200,8200,0
20230614,150700,146345280,8200,8200,8200,8200,0
20230614,150600,146345280,8200,8200,8200,8200,762
20230614,150500,140096880,8200,8200,8200,8200,163
20230614,150400,138760280,8200,8200,8200,8200,322
20230614,150300,136119880,8210,8210,8210,8210,0
20230614,150200,136119880,8210,8210,8210,8210,100
20230614,150100,135298880,8210,8210,8210,8210,461
20230614,150000,131514070,8220,8220,8220,8220,0
20230614,145900,131514070,8220,8220,8220,8220,0
20230614,145800,131514070,8220,8220,8220,8220,0
20230614,145700,131514070,8220,8220,8220,8220,0
20230614,145600,131514070,8220,8220,8220,8220,100
20230614,145500,130692070,8230,8230,8230,8230,0
20230614,145400,130692070,8230,8230,8230,8230,0
20230614,145300,130692070,8230,8230,8230,8230,0
20230614,145200,130692070,8230,8230,8230,8230,0
20230614,145100,130692070,8230,8230,8230,8230,0
20230614,145000,130692070,8230,8230,8230,8230,0
20230614,144900,130692070,8230,8230,8230,8230,0
20230614,144800,130692070,8230,8230,8230,8230,0
20230614,144700,130692070,8230,8230,8230,8230,30
20230614,144600,130445170,8240,8240,8240,8240,0
20230614,144500,130445170,8240,8240,8240,8240,0
20230614,144400,130445170,8240,8240,8240,8240,0
20230614,144300,130445170,8240,8240,8240,8240,0
20230614,144200,130445170,8240,8240,8240,8240,0
20230614,144100,130445170,8240,8240,8240,8240,0
20230614,144000,130445170,8240,8240,8240,8240,0
20230614,143900,130445170,8240,8240,8240,8240,0
20230614,143800,130445170,8240,8240,8240,8240,0
20230614,143700,130445170,8240,8200,8240,8200,1000
20230614,143600,122225650,8200,8180,8200,8180,1504
20230614,143500,109900230,8160,8160,8160,8160,0
20230614,143400,109900230,8160,8160,8160,8160,0
20230614,143300,109900230,8160,8160,8160,8160,0
20230614,143200,109900230,8160,8160,8160,8160,0
20230614,143100,109900230,8160,8160,8160,8160,0
20230614,143000,109900230,8160,8160,8160,8160,0
20230614,142900,109900230,8160,8160,8160,8160,100
20230614,142800,109084230,8160,8160,8160,8160,0
20230614,142700,109084230,8160,8160,8160,8160,58
20230614,142600,108610950,8180,8180,8180,8180,1
20230614,142500,108602770,8180,8180,8180,8180,0
20230614,142400,108602770,8180,8180,8180,8180,1
20230614,142300,108594590,8160,8160,8160,8160,0
20230614,142200,108594590,8160,8160,8160,8160,5
20230614,142100,108553790,8160,8160,8160,8160,0
20230614,142000,108553790,8160,8160,8160,8160,5
20230614,141900,108512990,8160,8160,8160,8160,239
20230614,141800,106562750,8160,8160,8160,8160,0
20230614,141700,106562750,8160,8160,8160,8160,0
20230614,141600,106562750,8160,8160,8160,8160,0
20230614,141500,106562750,8160,8160,8160,8160,0
20230614,141400,106562750,8160,8160,8160,8160,200
20230614,141300,104930750,8180,8180,8180,8180,0
20230614,141200,104930750,8180,8180,8180,8180,0
20230614,141100,104930750,8180,8180,8180,8180,2
20230614,141000,104914390,8150,8160,8160,8150,70
20230614,140900,104343500,8180,8180,8180,8180,1
20230614,140800,104335320,8180,8180,8180,8180,1
20230614,140700,104327140,8160,8160,8160,8160,0
20230614,140600,104327140,8160,8160,8160,8160,0
20230614,140500,104327140,8160,8160,8160,8160,0
20230614,140400,104327140,8160,8160,8160,8160,0
20230614,140300,104327140,8160,8160,8160,8160,0
20230614,140200,104327140,8160,8160,8160,8160,0
20230614,140100,104327140,8160,8160,8160,8160,0
20230614,140000,104327140,8160,8190,8190,8160,766
20230614,135900,98069120,8190,8190,8190,8190,1
20230614,135800,98060930,8190,8190,8190,8190,0
20230614,135700,98060930,8190,8190,8190,8190,0
20230614,135600,98060930,8190,8190,8190,8190,0
20230614,135500,98060930,8190,8190,8190,8190,6
20230614,135400,98011790,8160,8160,8160,8160,0
20230614,135300,98011790,8160,8160,8160,8160,0
20230614,135200,98011790,8160,8160,8160,8160,0
20230614,135100,98011790,8160,8160,8160,8160,0
20230614,135000,98011790,8160,8160,8160,8160,0
20230614,134900,98011790,8160,8160,8160,8160,0
20230614,134800,98011790,8160,8160,8160,8160,0
20230614,134700,98011790,8160,8160,8160,8160,0
20230614,134600,98011790,8160,8190,8190,8160,381
20230614,134500,94902800,8160,8160,8160,8160,0
20230614,134400,94902800,8160,8160,8160,8160,0
20230614,134300,94902800,8160,8160,8160,8160,0
20230614,134200,94902800,8160,8160,8160,8160,0
20230614,134100,94902800,8160,8160,8160,8160,0
20230614,134000,94902800,8160,8160,8160,8160,50
20230614,133900,94494800,8160,8160,8160,8160,0
20230614,133800,94494800,8160,8190,8190,8160,6
20230614,133700,94445730,8190,8190,8190,8190,0
20230614,133600,94445730,8190,8190,8190,8190,3
20230614,133500,94421160,8170,8170,8170,8170,119
20230614,133400,93448930,8170,8160,8170,8160,242
20230614,133300,91474200,8160,8160,8160,8160,20
20230614,133200,91311000,8170,8170,8170,8170,1
20230614,133100,91302830,8170,8170,8170,8170,61
20230614,133000,90804460,8170,8170,8170,8170,2
20230614,132900,90788120,8160,8160,8160,8160,0
20230614,132800,90788120,8160,8170,8170,8160,52
20230614,132700,90363290,8170,8170,8170,8170,0
20230614,132600,90363290,8170,8170,8170,8170,0
20230614,132500,90363290,8170,8170,8170,8170,10
20230614,132400,90281590,8170,8170,8170,8170,1
20230614,132300,90273420,8170,8170,8170,8170,0
20230614,132200,90273420,8170,8170,8170,8170,36
20230614,132100,89979300,8170,8180,8180,8170,721
20230614,132000,84088670,8180,8180,8180,8180,135
20230614,131900,82984370,8180,8180,8180,8180,0
20230614,131800,82984370,8180,8180,8180,8180,11
20230614,131700,82894390,8180,8180,8180,8180,1
20230614,131600,82886210,8180,8180,8180,8180,0
20230614,131500,82886210,8180,8180,8180,8180,0
20230614,131400,82886210,8180,8180,8180,8180,1
20230614,131300,82878030,8180,8180,8180,8180,1
20230614,131200,82869850,8180,8180,8180,8180,36
20230614,131100,82575370,8180,8180,8180,8180,2
20230614,131000,82559010,8180,8180,8180,8180,1
20230614,130900,82550830,8190,8180,8190,8180,17
20230614,130800,82411760,8180,8180,8180,8180,50
20230614,130700,82002760,8180,8180,8180,8180,0
20230614,130600,82002760,8180,8180,8180,8180,0
20230614,130500,82002760,8180,8180,8180,8180,0
20230614,130400,82002760,8180,8180,8180,8180,0
20230614,130300,82002760,8180,8180,8180,8180,0
20230614,130200,82002760,8180,8180,8180,8180,4
20230614,130100,81970040,8180,8180,8180,8180,31
20230614,130000,81716460,8180,8180,8180,8180,1
20230614,125900,81708280,8180,8180,8180,8180,1
20230614,125800,81700100,8180,8180,8180,8180,20
20230614,125700,81536500,8180,8180,8180,8180,1
20230614,125600,81528320,8180,8180,8180,8180,0
20230614,125500,81528320,8180,8180,8180,8180,37
20230614,125400,81225660,8180,8180,8180,8180,1
20230614,125300,81217480,8180,8180,8180,8180,5
20230614,125200,81176580,8190,8190,8190,8190,1
20230614,125100,81168390,8190,8180,8190,8180,961
20230614,125000,73307310,8190,8190,8190,8190,1
20230614,124900,73299120,8190,8190,8190,8190,4
20230614,124800,73266360,8180,8180,8180,8180,606
20230614,124700,68309280,8190,8190,8190,8190,0
20230614,124600,68309280,8190,8190,8190,8190,1
20230614,124500,68301090,8190,8190,8190,8190,0
20230614,124400,68301090,8190,8190,8190,8190,0
20230614,124300,68301090,8190,8180,8190,8180,513
20230614,124200,64104720,8190,8190,8190,8190,3
20230614,124100,64080150,8190,8190,8190,8190,0
20230614,124000,64080150,8190,8190,8190,8190,0
20230614,123900,64080150,8190,8190,8190,8190,1205
20230614,123800,54211200,8200,8200,8200,8200,10
20230614,123700,54129200,8200,8200,8200,8200,0
20230614,123600,54129200,8200,8200,8200,8200,71
20230614,123500,53547000,8200,8200,8200,8200,0
20230614,123400,53547000,8200,8200,8200,8200,0
20230614,123300,53547000,8200,8200,8200,8200,0
20230614,123200,53547000,8200,8200,8200,8200,0
20230614,123100,53547000,8200,8200,8200,8200,0
20230614,123000,53547000,8200,8200,8200,8200,0
20230614,122900,53547000,8200,8200,8200,8200,0
20230614,122800,53547000,8200,8200,8200,8200,1
20230614,122700,53538800,8190,8190,8190,8190,3
20230614,122600,53514230,8190,8190,8190,8190,0
20230614,122500,53514230,8190,8190,8190,8190,0
20230614,122400,53514230,8190,8190,8190,8190,0
20230614,122300,53514230,8190,8190,8190,8190,30
20230614,122200,53268530,8200,8200,8200,8200,0
20230614,122100,53268530,8200,8200,8200,8200,5
20230614,122000,53227530,8200,8200,8200,8200,100
20230614,121900,52407530,8200,8200,8200,8200,0
20230614,121800,52407530,8200,8200,8200,8200,0
20230614,121700,52407530,8200,8200,8200,8200,45
20230614,121600,52038530,8200,8200,8200,8200,0
20230614,121500,52038530,8200,8200,8200,8200,0
20230614,121400,52038530,8200,8200,8200,8200,0
20230614,121300,52038530,8200,8200,8200,8200,0
20230614,121200,52038530,8200,8200,8200,8200,0
20230614,121100,52038530,8200,8200,8200,8200,202
20230614,121000,50382130,8200,8200,8200,8200,0
20230614,120900,50382130,8200,8200,8200,8200,0
20230614,120800,50382130,8200,8190,8200,8190,362
20230614,120700,47417250,8190,8190,8190,8190,0
20230614,120600,47417250,8190,8190,8190,8190,0
20230614,120500,47417250,8190,8190,8190,8190,0
20230614,120400,47417250,8190,8190,8190,8190,0
20230614,120300,47417250,8190,8190,8190,8190,0
20230614,120200,47417250,8190,8190,8190,8190,0
20230614,120100,47417250,8190,8190,8190,8190,0
20230614,120000,47417250,8190,8190,8190,8190,0
20230614,115900,47417250,8190,8190,8190,8190,68
20230614,115800,46860330,8190,8190,8190,8190,0
20230614,115700,46860330,8190,8190,8190,8190,104
20230614,115600,46008570,8200,8200,8200,8200,0
20230614,115500,46008570,8200,8200,8200,8200,0
20230614,115400,46008570,8200,8200,8200,8200,0
20230614,115300,46008570,8200,8200,8200,8200,0
20230614,115200,46008570,8200,8200,8200,8200,0
20230614,115100,46008570,8200,8200,8200,8200,1
20230614,115000,46000370,8200,8200,8200,8200,0
20230614,114900,46000370,8200,8200,8200,8200,37
20230614,114800,45696970,8210,8210,8210,8210,3
20230614,114700,45672340,8210,8210,8210,8210,0
20230614,114600,45672340,8210,8210,8210,8210,2
20230614,114500,45655920,8200,8200,8200,8200,0
20230614,114400,45655920,8200,8200,8200,8200,0
20230614,114300,45655920,8200,8200,8200,8200,0
20230614,114200,45655920,8200,8200,8200,8200,0
20230614,114100,45655920,8200,8200,8200,8200,0
20230614,114000,45655920,8200,8200,8200,8200,0
20230614,113900,45655920,8200,8200,8200,8200,0
20230614,113800,45655920,8200,8200,8200,8200,0
20230614,113700,45655920,8200,8200,8200,8200,2
20230614,113600,45639520,8200,8200,8200,8200,20
20230614,113500,45475520,8200,8200,8200,8200,0
20230614,113400,45475520,8200,8200,8200,8200,4
20230614,113300,45442720,8200,8200,8200,8200,20
20230614,113200,45278720,8200,8200,8200,8200,0
20230614,113100,45278720,8200,8200,8200,8200,0
20230614,113000,45278720,8200,8200,8200,8200,51
20230614,112900,44860520,8190,8190,8190,8190,0
20230614,112800,44860520,8190,8190,8190,8190,0
20230614,112700,44860520,8190,8190,8190,8190,0
20230614,112600,44860520,8190,8190,8190,8190,0
20230614,112500,44860520,8190,8190,8190,8190,0
20230614,112400,44860520,8190,8190,8190,8190,0
20230614,112300,44860520,8190,8190,8190,8190,0
20230614,112200,44860520,8190,8190,8190,8190,0
20230614,112100,44860520,8190,8190,8190,8190,131
20230614,112000,43787630,8200,8200,8200,8200,0
20230614,111900,43787630,8200,8200,8200,8200,0
20230614,111800,43787630,8200,8200,8200,8200,0
20230614,111700,43787630,8200,8200,8200,8200,35
20230614,111600,43500630,8180,8180,8180,8180,0
20230614,111500,43500630,8180,8180,8180,8180,0
20230614,111400,43500630,8180,8180,8180,8180,0
20230614,111300,43500630,8180,8180,8180,8180,0
20230614,111200,43500630,8180,8180,8180,8180,0
20230614,111100,43500630,8180,8180,8180,8180,0
20230614,111000,43500630,8180,8180,8180,8180,0
20230614,110900,43500630,8180,8180,8180,8180,800
20230614,110800,36956630,8180,8180,8180,8180,1
20230614,110700,36948450,8180,8180,8180,8180,0
20230614,110600,36948450,8180,8190,8190,8180,450
20230614,110500,33264350,8190,8190,8190,8190,167
20230614,110400,31896620,8200,8200,8200,8200,0
20230614,110300,31896620,8200,8200,8200,8200,82
20230614,110200,31224220,8200,8200,8200,8200,18
20230614,110100,31076620,8200,8190,8200,8190,53
20230614,110000,30642050,8200,8200,8200,8200,0
20230614,105900,30642050,8200,8200,8200,8200,45
20230614,105800,30273050,8200,8200,8200,8200,0
20230614,105700,30273050,8200,8200,8200,8200,0
20230614,105600,30273050,8200,8200,8200,8200,0
20230614,105500,30273050,8200,8200,8200,8200,0
20230614,105400,30273050,8200,8200,8200,8200,50
20230614,105300,29863050,8200,8200,8200,8200,12
20230614,105200,29764650,8200,8200,8200,8200,0
20230614,105100,29764650,8200,8200,8200,8200,0
20230614,105000,29764650,8200,8200,8200,8200,0
20230614,104900,29764650,8200,8200,8200,8200,0
20230614,104800,29764650,8200,8200,8200,8200,0
20230614,104700,29764650,8200,8200,8200,8200,121
20230614,104600,28772450,8220,8220,8220,8220,1
20230614,104500,28764230,8220,8220,8220,8220,10
20230614,104400,28682030,8200,8200,8200,8200,0
20230614,104300,28682030,8200,8200,8200,8200,0
20230614,104200,28682030,8200,8200,8200,8200,500
20230614,104100,24582030,8220,8220,8220,8220,0
20230614,104000,24582030,8220,8220,8220,8220,0
20230614,103900,24582030,8220,8220,8220,8220,0
20230614,103800,24582030,8220,8210,8220,8210,1218
20230614,103700,14570870,8210,8210,8210,8210,0
20230614,103600,14570870,8210,8210,8210,8210,0
20230614,103500,14570870,8210,8210,8210,8210,0
20230614,103400,14570870,8210,8210,8210,8210,0
20230614,103300,14570870,8210,8210,8210,8210,1
20230614,103200,14562660,8210,8210,8210,8210,0
20230614,103100,14562660,8210,8210,8210,8210,0
20230614,103000,14562660,8210,8210,8210,8210,88
20230614,102900,13840180,8210,8210,8210,8210,2
20230614,102800,13823760,8210,8210,8210,8210,0
20230614,102700,13823760,8210,8210,8210,8210,0
20230614,102600,13823760,8210,8210,8210,8210,3
20230614,102500,13799130,8210,8210,8210,8210,8
20230614,102400,13733450,8210,8210,8210,8210,18
20230614,102300,13585670,8210,8210,8210,8210,0
20230614,102200,13585670,8210,8210,8210,8210,12
20230614,102100,13487150,8210,8210,8210,8210,0
20230614,102000,13487150,8210,8210,8210,8210,1
20230614,101900,13478940,8210,8210,8210,8210,0
20230614,101800,13478940,8210,8210,8210,8210,0
20230614,101700,13478940,8210,8210,8210,8210,0
20230614,101600,13478940,8210,8210,8210,8210,0
20230614,101500,13478940,8210,8210,8210,8210,0
20230614,101400,13478940,8210,8210,8210,8210,27
20230614,101300,13257270,8200,8200,8200,8200,0
20230614,101200,13257270,8200,8200,8200,8200,0
20230614,101100,13257270,8200,8200,8200,8200,0
20230614,101000,13257270,8200,8200,8200,8200,0
20230614,100900,13257270,8200,8200,8200,8200,0
20230614,100800,13257270,8200,8200,8200,8200,0
20230614,100700,13257270,8200,8200,8200,8200,0
20230614,100600,13257270,8200,8220,8220,8200,21
20230614,100500,13085050,8220,8220,8220,8220,0
20230614,100400,13085050,8220,8220,8220,8220,18
20230614,100300,12937090,8200,8200,8200,8200,0
20230614,100200,12937090,8200,8200,8200,8200,0
20230614,100100,12937090,8200,8200,8200,8200,0
20230614,100000,12937090,8200,8200,8200,8200,0
20230614,095900,12937090,8200,8200,8200,8200,5
20230614,095800,12896090,8190,8190,8190,8190,12
20230614,095700,12797810,8200,8200,8200,8200,0
20230614,095600,12797810,8200,8200,8200,8200,1
20230614,095500,12789610,8200,8200,8200,8200,0
20230614,095400,12789610,8200,8200,8200,8190,51
20230614,095300,12371610,8200,8200,8200,8200,3
20230614,095200,12347010,8200,8200,8200,8200,4
20230614,095100,12314210,8200,8200,8200,8200,0
20230614,095000,12314210,8200,8200,8200,8200,2
20230614,094900,12297810,8200,8200,8200,8200,5
20230614,094800,12256810,8200,8200,8200,8200,2
20230614,094700,12240410,8200,8200,8200,8200,5
20230614,094600,12199410,8200,8200,8200,8200,28
20230614,094500,11969810,8200,8200,8200,8200,0
20230614,094400,11969810,8200,8200,8200,8200,342
20230614,094300,9165410,8200,8210,8210,8200,100
20230614,094200,8344560,8220,8220,8220,8220,0
20230614,094100,8344560,8220,8220,8220,8220,0
20230614,094000,8344560,8220,8220,8220,8220,100
20230614,093900,7522560,8230,8230,8230,8230,0
20230614,093800,7522560,8230,8230,8230,8230,50
20230614,093700,7111060,8230,8230,8230,8230,10
20230614,093600,7028760,8230,8230,8230,8230,1
20230614,093500,7020530,8230,8230,8230,8230,2
20230614,093400,7004070,8230,8230,8230,8230,30
20230614,093300,6757170,8230,8210,8230,8210,80
20230614,093200,6099770,8230,8230,8230,8230,13
20230614,093100,5992780,8230,8230,8230,8230,2
20230614,093000,5976320,8230,8220,8230,8220,43
20230614,092900,5622850,8220,8220,8220,8220,1
20230614,092800,5614630,8210,8210,8210,8210,0
20230614,092700,5614630,8210,8210,8210,8210,0
20230614,092600,5614630,8210,8210,8210,8210,0
20230614,092500,5614630,8210,8210,8210,8210,0
20230614,092400,5614630,8210,8210,8210,8210,0
20230614,092300,5614630,8210,8210,8210,8210,0
20230614,092200,5614630,8210,8210,8210,8210,10
20230614,092100,5532530,8220,8200,8220,8200,153
20230614,092000,4275610,8200,8200,8200,8200,10
20230614,091900,4193610,8200,8200,8200,8200,3
20230614,091800,4169010,8200,8220,8220,8200,269
20230614,091700,1963030,8220,8220,8220,8220,0
20230614,091600,1963030,8220,8220,8220,8220,0
20230614,091500,1963030,8220,8220,8220,8220,0
20230614,091400,1963030,8220,8220,8220,8220,0
20230614,091300,1963030,8220,8220,8220,8220,0
20230614,091200,1963030,8220,8220,8220,8220,0
20230614,091100,1963030,8220,8220,8220,8220,1
20230614,091000,1954810,8220,8220,8220,8220,101
20230614,090900,1124590,8240,8240,8240,8240,1
20230614,090800,1116350,8200,8200,8200,8200,0
20230614,090700,1116350,8200,8200,8200,8200,1
20230614,090600,1108150,8240,8240,8240,8240,0
20230614,090500,1108150,8240,8240,8240,8240,0
20230614,090400,1108150,8240,8240,8240,8240,1
20230614,090300,1099910,8270,8270,8270,8270,0
20230614,090200,1099910,8270,8270,8270,8270,0
20230614,090100,1099910,8270,8270,8270,8270,0
20230614,090000,1099910,8270,8270,8270,8270,133