KissMeData/451800/min/candle-20230614.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230614,214100,554520910,5020,5020,5020,5020,888
20230614,214000,554520910,5020,5020,5020,5020,0
20230614,213900,554520910,5020,5020,5020,5020,0
20230614,213800,554520910,5020,5020,5020,5020,0
20230614,213700,554520910,5020,5020,5020,5020,0
20230614,213600,554520910,5020,5020,5020,5020,0
20230614,213500,554520910,5020,5020,5020,5020,0
20230614,213400,554520910,5020,5020,5020,5020,0
20230614,213300,554520910,5020,5020,5020,5020,0
20230614,213200,554520910,5020,5020,5020,5020,0
20230614,213100,554520910,5020,5020,5020,5020,0
20230614,213000,554520910,5020,5020,5020,5020,0
20230614,212900,554520910,5020,5020,5020,5020,0
20230614,212800,554520910,5020,5020,5020,5020,0
20230614,212700,554520910,5020,5020,5020,5020,0
20230614,212600,554520910,5020,5020,5020,5020,0
20230614,212500,554520910,5020,5020,5020,5020,0
20230614,212400,554520910,5020,5020,5020,5020,0
20230614,212300,554520910,5020,5020,5020,5020,0
20230614,212200,554520910,5020,5020,5020,5020,0
20230614,212100,554520910,5020,5020,5020,5020,0
20230614,212000,554520910,5020,5020,5020,5020,0
20230614,211900,554520910,5020,5020,5020,5020,0
20230614,211800,554520910,5020,5020,5020,5020,0
20230614,211700,554520910,5020,5020,5020,5020,0
20230614,211600,554520910,5020,5020,5020,5020,0
20230614,211500,554520910,5020,5020,5020,5020,0
20230614,211400,554520910,5020,5020,5020,5020,0
20230614,211300,554520910,5020,5020,5020,5020,0
20230614,211200,554520910,5020,5020,5020,5020,0
20230614,211100,554520910,5020,5020,5020,5020,888
20230614,211000,554520910,5020,5020,5020,5020,0
20230614,210900,554520910,5020,5020,5020,5020,0
20230614,210800,554520910,5020,5020,5020,5020,0
20230614,210700,554520910,5020,5020,5020,5020,0
20230614,210600,554520910,5020,5020,5020,5020,0
20230614,210500,554520910,5020,5020,5020,5020,0
20230614,210400,554520910,5020,5020,5020,5020,0
20230614,210300,554520910,5020,5020,5020,5020,0
20230614,210200,554520910,5020,5020,5020,5020,0
20230614,210100,554520910,5020,5020,5020,5020,0
20230614,210000,554520910,5020,5020,5020,5020,0
20230614,205900,554520910,5020,5020,5020,5020,0
20230614,205800,554520910,5020,5020,5020,5020,0
20230614,205700,554520910,5020,5020,5020,5020,0
20230614,205600,554520910,5020,5020,5020,5020,0
20230614,205500,554520910,5020,5020,5020,5020,0
20230614,205400,554520910,5020,5020,5020,5020,0
20230614,205300,554520910,5020,5020,5020,5020,0
20230614,205200,554520910,5020,5020,5020,5020,0
20230614,205100,554520910,5020,5020,5020,5020,0
20230614,205000,554520910,5020,5020,5020,5020,0
20230614,204900,554520910,5020,5020,5020,5020,0
20230614,204800,554520910,5020,5020,5020,5020,0
20230614,204700,554520910,5020,5020,5020,5020,0
20230614,204600,554520910,5020,5020,5020,5020,0
20230614,204500,554520910,5020,5020,5020,5020,0
20230614,204400,554520910,5020,5020,5020,5020,0
20230614,204300,554520910,5020,5020,5020,5020,0
20230614,204200,554520910,5020,5020,5020,5020,0
20230614,204100,554520910,5020,5020,5020,5020,888
20230614,204000,554520910,5020,5020,5020,5020,0
20230614,203900,554520910,5020,5020,5020,5020,0
20230614,203800,554520910,5020,5020,5020,5020,0
20230614,203700,554520910,5020,5020,5020,5020,0
20230614,203600,554520910,5020,5020,5020,5020,0
20230614,203500,554520910,5020,5020,5020,5020,0
20230614,203400,554520910,5020,5020,5020,5020,0
20230614,203300,554520910,5020,5020,5020,5020,0
20230614,203200,554520910,5020,5020,5020,5020,0
20230614,203100,554520910,5020,5020,5020,5020,0
20230614,203000,554520910,5020,5020,5020,5020,0
20230614,202900,554520910,5020,5020,5020,5020,0
20230614,202800,554520910,5020,5020,5020,5020,0
20230614,202700,554520910,5020,5020,5020,5020,0
20230614,202600,554520910,5020,5020,5020,5020,0
20230614,202500,554520910,5020,5020,5020,5020,0
20230614,202400,554520910,5020,5020,5020,5020,0
20230614,202300,554520910,5020,5020,5020,5020,0
20230614,202200,554520910,5020,5020,5020,5020,0
20230614,202100,554520910,5020,5020,5020,5020,0
20230614,202000,554520910,5020,5020,5020,5020,0
20230614,201900,554520910,5020,5020,5020,5020,0
20230614,201800,554520910,5020,5020,5020,5020,0
20230614,201700,554520910,5020,5020,5020,5020,0
20230614,201600,554520910,5020,5020,5020,5020,0
20230614,201500,554520910,5020,5020,5020,5020,0
20230614,201400,554520910,5020,5020,5020,5020,0
20230614,201300,554520910,5020,5020,5020,5020,0
20230614,201200,554520910,5020,5020,5020,5020,0
20230614,201100,554520910,5020,5020,5020,5020,888
20230614,201000,554520910,5020,5020,5020,5020,0
20230614,200900,554520910,5020,5020,5020,5020,0
20230614,200800,554520910,5020,5020,5020,5020,0
20230614,200700,554520910,5020,5020,5020,5020,0
20230614,200600,554520910,5020,5020,5020,5020,0
20230614,200500,554520910,5020,5020,5020,5020,0
20230614,200400,554520910,5020,5020,5020,5020,0
20230614,200300,554520910,5020,5020,5020,5020,0
20230614,200200,554520910,5020,5020,5020,5020,0
20230614,200100,554520910,5020,5020,5020,5020,0
20230614,200000,554520910,5020,5020,5020,5020,0
20230614,195900,554520910,5020,5020,5020,5020,0
20230614,195800,554520910,5020,5020,5020,5020,0
20230614,195700,554520910,5020,5020,5020,5020,0
20230614,195600,554520910,5020,5020,5020,5020,0
20230614,195500,554520910,5020,5020,5020,5020,0
20230614,195400,554520910,5020,5020,5020,5020,0
20230614,195300,554520910,5020,5020,5020,5020,0
20230614,195200,554520910,5020,5020,5020,5020,0
20230614,195100,554520910,5020,5020,5020,5020,0
20230614,195000,554520910,5020,5020,5020,5020,0
20230614,194900,554520910,5020,5020,5020,5020,0
20230614,194800,554520910,5020,5020,5020,5020,0
20230614,194700,554520910,5020,5020,5020,5020,0
20230614,194600,554520910,5020,5020,5020,5020,0
20230614,194500,554520910,5020,5020,5020,5020,0
20230614,194400,554520910,5020,5020,5020,5020,0
20230614,194300,554520910,5020,5020,5020,5020,0
20230614,194200,554520910,5020,5020,5020,5020,0
20230614,194100,554520910,5020,5020,5020,5020,888
20230614,194000,554520910,5020,5020,5020,5020,0
20230614,193900,554520910,5020,5020,5020,5020,0
20230614,193800,554520910,5020,5020,5020,5020,0
20230614,193700,554520910,5020,5020,5020,5020,0
20230614,193600,554520910,5020,5020,5020,5020,0
20230614,193500,554520910,5020,5020,5020,5020,0
20230614,193400,554520910,5020,5020,5020,5020,0
20230614,193300,554520910,5020,5020,5020,5020,0
20230614,193200,554520910,5020,5020,5020,5020,0
20230614,193100,554520910,5020,5020,5020,5020,0
20230614,193000,554520910,5020,5020,5020,5020,0
20230614,192900,554520910,5020,5020,5020,5020,0
20230614,192800,554520910,5020,5020,5020,5020,0
20230614,192700,554520910,5020,5020,5020,5020,0
20230614,192600,554520910,5020,5020,5020,5020,0
20230614,192500,554520910,5020,5020,5020,5020,0
20230614,192400,554520910,5020,5020,5020,5020,0
20230614,192300,554520910,5020,5020,5020,5020,0
20230614,192200,554520910,5020,5020,5020,5020,0
20230614,192100,554520910,5020,5020,5020,5020,0
20230614,192000,554520910,5020,5020,5020,5020,0
20230614,191900,554520910,5020,5020,5020,5020,0
20230614,191800,554520910,5020,5020,5020,5020,0
20230614,191700,554520910,5020,5020,5020,5020,0
20230614,191600,554520910,5020,5020,5020,5020,0
20230614,191500,554520910,5020,5020,5020,5020,0
20230614,191400,554520910,5020,5020,5020,5020,0
20230614,191300,554520910,5020,5020,5020,5020,0
20230614,191200,554520910,5020,5020,5020,5020,0
20230614,191100,554520910,5020,5020,5020,5020,888
20230614,191000,554520910,5020,5020,5020,5020,0
20230614,190900,554520910,5020,5020,5020,5020,0
20230614,190800,554520910,5020,5020,5020,5020,0
20230614,190700,554520910,5020,5020,5020,5020,0
20230614,190600,554520910,5020,5020,5020,5020,0
20230614,190500,554520910,5020,5020,5020,5020,0
20230614,190400,554520910,5020,5020,5020,5020,0
20230614,190300,554520910,5020,5020,5020,5020,0
20230614,190200,554520910,5020,5020,5020,5020,0
20230614,190100,554520910,5020,5020,5020,5020,0
20230614,190000,554520910,5020,5020,5020,5020,0
20230614,185900,554520910,5020,5020,5020,5020,0
20230614,185800,554520910,5020,5020,5020,5020,0
20230614,185700,554520910,5020,5020,5020,5020,0
20230614,185600,554520910,5020,5020,5020,5020,0
20230614,185500,554520910,5020,5020,5020,5020,0
20230614,185400,554520910,5020,5020,5020,5020,0
20230614,185300,554520910,5020,5020,5020,5020,0
20230614,185200,554520910,5020,5020,5020,5020,0
20230614,185100,554520910,5020,5020,5020,5020,0
20230614,185000,554520910,5020,5020,5020,5020,0
20230614,184900,554520910,5020,5020,5020,5020,0
20230614,184800,554520910,5020,5020,5020,5020,0
20230614,184700,554520910,5020,5020,5020,5020,0
20230614,184600,554520910,5020,5020,5020,5020,0
20230614,184500,554520910,5020,5020,5020,5020,0
20230614,184400,554520910,5020,5020,5020,5020,0
20230614,184300,554520910,5020,5020,5020,5020,0
20230614,184200,554520910,5020,5020,5020,5020,0
20230614,184100,554520910,5020,5020,5020,5020,888
20230614,184000,554520910,5020,5020,5020,5020,0
20230614,183900,554520910,5020,5020,5020,5020,0
20230614,183800,554520910,5020,5020,5020,5020,0
20230614,183700,554520910,5020,5020,5020,5020,0
20230614,183600,554520910,5020,5020,5020,5020,0
20230614,183500,554520910,5020,5020,5020,5020,0
20230614,183400,554520910,5020,5020,5020,5020,0
20230614,183300,554520910,5020,5020,5020,5020,0
20230614,183200,554520910,5020,5020,5020,5020,0
20230614,183100,554520910,5020,5020,5020,5020,0
20230614,183000,554520910,5020,5020,5020,5020,0
20230614,182900,554520910,5020,5020,5020,5020,0
20230614,182800,554520910,5020,5020,5020,5020,0
20230614,182700,554520910,5020,5020,5020,5020,0
20230614,182600,554520910,5020,5020,5020,5020,0
20230614,182500,554520910,5020,5020,5020,5020,0
20230614,182400,554520910,5020,5020,5020,5020,0
20230614,182300,554520910,5020,5020,5020,5020,0
20230614,182200,554520910,5020,5020,5020,5020,0
20230614,182100,554520910,5020,5020,5020,5020,0
20230614,182000,554520910,5020,5020,5020,5020,0
20230614,181900,554520910,5020,5020,5020,5020,0
20230614,181800,554520910,5020,5020,5020,5020,0
20230614,181700,554520910,5020,5020,5020,5020,0
20230614,181600,554520910,5020,5020,5020,5020,0
20230614,181500,554520910,5020,5020,5020,5020,0
20230614,181400,554520910,5020,5020,5020,5020,0
20230614,181300,554520910,5020,5020,5020,5020,0
20230614,181200,554520910,5020,5020,5020,5020,0
20230614,181100,554520910,5020,5020,5020,5020,888
20230614,181000,554520910,5020,5020,5020,5020,0
20230614,180900,554520910,5020,5020,5020,5020,0
20230614,180800,554520910,5020,5020,5020,5020,0
20230614,180700,554520910,5020,5020,5020,5020,0
20230614,180600,554520910,5020,5020,5020,5020,0
20230614,180500,554520910,5020,5020,5020,5020,0
20230614,180400,554520910,5020,5020,5020,5020,0
20230614,180300,554520910,5020,5020,5020,5020,0
20230614,180200,554520910,5020,5020,5020,5020,0
20230614,180100,554520910,5020,5020,5020,5020,0
20230614,180000,554520910,5020,5020,5020,5020,0
20230614,175900,554520910,5020,5020,5020,5020,0
20230614,175800,554520910,5020,5020,5020,5020,0
20230614,175700,554520910,5020,5020,5020,5020,0
20230614,175600,554520910,5020,5020,5020,5020,0
20230614,175500,554520910,5020,5020,5020,5020,0
20230614,175400,554520910,5020,5020,5020,5020,0
20230614,175300,554520910,5020,5020,5020,5020,0
20230614,175200,554520910,5020,5020,5020,5020,0
20230614,175100,554520910,5020,5020,5020,5020,0
20230614,175000,554520910,5020,5020,5020,5020,0
20230614,174900,554520910,5020,5020,5020,5020,0
20230614,174800,554520910,5020,5020,5020,5020,0
20230614,174700,554520910,5020,5020,5020,5020,0
20230614,174600,554520910,5020,5020,5020,5020,0
20230614,174500,554520910,5020,5020,5020,5020,0
20230614,174400,554520910,5020,5020,5020,5020,0
20230614,174300,554520910,5020,5020,5020,5020,0
20230614,174200,554520910,5020,5020,5020,5020,0
20230614,174100,554520910,5020,5020,5020,5020,888
20230614,174000,554520910,5020,5020,5020,5020,0
20230614,173900,554520910,5020,5020,5020,5020,0
20230614,173800,554520910,5020,5020,5020,5020,0
20230614,173700,554520910,5020,5020,5020,5020,0
20230614,173600,554520910,5020,5020,5020,5020,0
20230614,173500,554520910,5020,5020,5020,5020,0
20230614,173400,554520910,5020,5020,5020,5020,0
20230614,173300,554520910,5020,5020,5020,5020,0
20230614,173200,554520910,5020,5020,5020,5020,0
20230614,173100,554520910,5020,5020,5020,5020,0
20230614,173000,554520910,5020,5020,5020,5020,0
20230614,172900,554520910,5020,5020,5020,5020,0
20230614,172800,554520910,5020,5020,5020,5020,0
20230614,172700,554520910,5020,5020,5020,5020,0
20230614,172600,554520910,5020,5020,5020,5020,0
20230614,172500,554520910,5020,5020,5020,5020,0
20230614,172400,554520910,5020,5020,5020,5020,0
20230614,172300,554520910,5020,5020,5020,5020,0
20230614,172200,554520910,5020,5020,5020,5020,0
20230614,172100,554520910,5020,5020,5020,5020,0
20230614,172000,554520910,5020,5020,5020,5020,0
20230614,171900,554520910,5020,5020,5020,5020,0
20230614,171800,554520910,5020,5020,5020,5020,0
20230614,171700,554520910,5020,5020,5020,5020,0
20230614,171600,554520910,5020,5020,5020,5020,0
20230614,171500,554520910,5020,5020,5020,5020,0
20230614,171400,554520910,5020,5020,5020,5020,0
20230614,171300,554520910,5020,5020,5020,5020,0
20230614,171200,554520910,5020,5020,5020,5020,0
20230614,171100,554520910,5020,5020,5020,5020,888
20230614,171000,554520910,5020,5020,5020,5020,0
20230614,170900,554520910,5020,5020,5020,5020,0
20230614,170800,554520910,5020,5020,5020,5020,0
20230614,170700,554520910,5020,5020,5020,5020,0
20230614,170600,554520910,5020,5020,5020,5020,0
20230614,170500,554520910,5020,5020,5020,5020,0
20230614,170400,554520910,5020,5020,5020,5020,0
20230614,170300,554520910,5020,5020,5020,5020,0
20230614,170200,554520910,5020,5020,5020,5020,0
20230614,170100,554520910,5020,5020,5020,5020,0
20230614,170000,554520910,5020,5020,5020,5020,0
20230614,165900,554520910,5020,5020,5020,5020,0
20230614,165800,554520910,5020,5020,5020,5020,0
20230614,165700,554520910,5020,5020,5020,5020,0
20230614,165600,554520910,5020,5020,5020,5020,0
20230614,165500,554520910,5020,5020,5020,5020,0
20230614,165400,554520910,5020,5020,5020,5020,0
20230614,165300,554520910,5020,5020,5020,5020,0
20230614,165200,554520910,5020,5020,5020,5020,0
20230614,165100,554520910,5020,5020,5020,5020,0
20230614,165000,554520910,5020,5020,5020,5020,0
20230614,164900,554520910,5020,5020,5020,5020,0
20230614,164800,554520910,5020,5020,5020,5020,0
20230614,164700,554520910,5020,5020,5020,5020,0
20230614,164600,554520910,5020,5020,5020,5020,0
20230614,164500,554520910,5020,5020,5020,5020,0
20230614,164400,554520910,5020,5020,5020,5020,0
20230614,164300,554520910,5020,5020,5020,5020,0
20230614,164200,554520910,5020,5020,5020,5020,0
20230614,164100,554520910,5020,5020,5020,5020,888
20230614,164000,554520910,5020,5020,5020,5020,0
20230614,163900,554520910,5020,5020,5020,5020,0
20230614,163800,554520910,5020,5020,5020,5020,0
20230614,163700,554520910,5020,5020,5020,5020,0
20230614,163600,554520910,5020,5020,5020,5020,0
20230614,163500,554520910,5020,5020,5020,5020,0
20230614,163400,554520910,5020,5020,5020,5020,0
20230614,163300,554520910,5020,5020,5020,5020,0
20230614,163200,554520910,5020,5020,5020,5020,0
20230614,163100,554520910,5020,5020,5020,5020,0
20230614,163000,554520910,5020,5020,5020,5020,0
20230614,162900,554520910,5020,5020,5020,5020,0
20230614,162800,554520910,5020,5020,5020,5020,0
20230614,162700,554520910,5020,5020,5020,5020,0
20230614,162600,554520910,5020,5020,5020,5020,0
20230614,162500,554520910,5020,5020,5020,5020,0
20230614,162400,554520910,5020,5020,5020,5020,0
20230614,162300,554520910,5020,5020,5020,5020,0
20230614,162200,554520910,5020,5020,5020,5020,0
20230614,162100,554520910,5020,5020,5020,5020,0
20230614,162000,554520910,5020,5020,5020,5020,0
20230614,161900,554520910,5020,5020,5020,5020,0
20230614,161800,554520910,5020,5020,5020,5020,0
20230614,161700,554520910,5020,5020,5020,5020,0
20230614,161600,554520910,5020,5020,5020,5020,0
20230614,161500,554520910,5020,5020,5020,5020,0
20230614,161400,554520910,5020,5020,5020,5020,0
20230614,161300,554520910,5020,5020,5020,5020,0
20230614,161200,554520910,5020,5020,5020,5020,0
20230614,161100,554520910,5020,5020,5020,5020,888
20230614,161000,554520910,5020,5020,5020,5020,0
20230614,160900,554520910,5020,5020,5020,5020,0
20230614,160800,554520910,5020,5020,5020,5020,0
20230614,160700,554520910,5020,5020,5020,5020,0
20230614,160600,554520910,5020,5020,5020,5020,0
20230614,160500,554520910,5020,5020,5020,5020,0
20230614,160400,554520910,5020,5020,5020,5020,0
20230614,160300,554520910,5020,5020,5020,5020,0
20230614,160200,554520910,5020,5020,5020,5020,0
20230614,160100,554520910,5020,5020,5020,5020,0
20230614,160000,554520910,5020,5020,5020,5020,0
20230614,155900,554520910,5020,5020,5020,5020,0
20230614,155800,554520910,5020,5020,5020,5020,0
20230614,155700,554520910,5020,5020,5020,5020,0
20230614,155600,554520910,5020,5020,5020,5020,0
20230614,155500,554520910,5020,5020,5020,5020,0
20230614,155400,554520910,5020,5020,5020,5020,0
20230614,155300,554520910,5020,5020,5020,5020,0
20230614,155200,554520910,5020,5020,5020,5020,0
20230614,155100,554520910,5020,5020,5020,5020,0
20230614,155000,554520910,5020,5020,5020,5020,0
20230614,154900,554520910,5020,5020,5020,5020,0
20230614,154800,554520910,5020,5020,5020,5020,0
20230614,154700,554520910,5020,5020,5020,5020,0
20230614,154600,554520910,5020,5020,5020,5020,0
20230614,154500,554520910,5020,5020,5020,5020,0
20230614,154400,554520910,5020,5020,5020,5020,0
20230614,154300,554520910,5020,5020,5020,5020,0
20230614,154200,554520910,5020,5020,5020,5020,0
20230614,154100,554520910,5020,5020,5020,5020,888
20230614,154000,554520910,5020,5020,5020,5020,0
20230614,153900,554520910,5020,5020,5020,5020,0
20230614,153800,554520910,5020,5020,5020,5020,0
20230614,153700,554520910,5020,5020,5020,5020,0
20230614,153600,554520910,5020,5020,5020,5020,0
20230614,153500,554520910,5020,5020,5020,5020,0
20230614,153400,554520910,5020,5020,5020,5020,0
20230614,153300,554520910,5020,5020,5020,5020,0
20230614,153200,554520910,5020,5020,5020,5020,0
20230614,153100,554520910,5020,5020,5020,5020,0
20230614,153000,554520910,5020,5020,5020,5020,888
20230614,152900,550063150,5060,5060,5060,5060,0
20230614,152800,550063150,5060,5060,5060,5060,0
20230614,152700,550063150,5060,5060,5060,5060,0
20230614,152600,550063150,5060,5060,5060,5060,0
20230614,152500,550063150,5060,5060,5060,5060,0
20230614,152400,550063150,5060,5060,5060,5060,0
20230614,152300,550063150,5060,5060,5060,5060,0
20230614,152200,550063150,5060,5060,5060,5060,0
20230614,152100,550063150,5060,5060,5060,5060,0
20230614,152000,550063150,5060,5060,5060,5060,0
20230614,151900,550063150,5060,5060,5060,5060,18
20230614,151800,549972070,5050,5010,5050,5010,150
20230614,151700,549216570,5060,5050,5060,5010,201
20230614,151600,548203730,5060,5050,5060,5010,508
20230614,151500,545649980,5050,5040,5050,5040,160
20230614,151400,544843480,5050,5050,5050,5020,192
20230614,151300,543878380,5050,5050,5060,5050,1003
20230614,151200,538813120,5020,5040,5040,5020,150
20230614,151100,538059090,5020,5010,5040,5010,3627
20230614,151000,519877090,5010,5050,5050,5010,4150
20230614,150900,499043250,5060,5050,5060,5040,155
20230614,150800,498260720,5050,5040,5060,5030,673
20230614,150700,494863470,5030,5040,5040,5030,164
20230614,150600,494037310,5040,5040,5040,5040,186
20230614,150500,493099870,5050,5020,5050,5020,3774
20230614,150400,474153670,5020,5040,5040,5020,2188
20230614,150300,463160420,5030,5040,5050,5030,384
20230614,150200,461225180,5050,5050,5050,5030,189
20230614,150100,460272370,5040,5040,5040,5040,150
20230614,150000,459516370,5030,5040,5050,5030,216
20230614,145900,458428070,5050,5050,5050,5040,202
20230614,145800,457409470,5040,5050,5050,5040,161
20230614,145700,456597920,5050,5060,5060,5050,53
20230614,145600,456329950,5040,5040,5040,5030,333
20230614,145500,454654630,5040,5040,5040,5030,1337
20230614,145400,447918150,5040,5040,5040,5030,184
20230614,145300,446992290,5040,5030,5040,5030,166
20230614,145200,446157150,5040,5030,5040,5030,207
20230614,145100,445115780,5030,5030,5040,5030,2080
20230614,145000,434653150,5040,5030,5040,5030,913
20230614,144900,430060420,5030,5020,5040,5020,366
20230614,144800,428221680,5030,5010,5030,5010,123
20230614,144700,427604790,5010,5030,5030,5010,209
20230614,144600,426556130,5040,5040,5040,5030,199
20230614,144500,425554670,5030,5040,5040,5030,179
20230614,144400,424654010,5040,5030,5040,5030,161
20230614,144300,423844070,5040,5040,5050,5040,110
20230614,144200,423289570,5040,5020,5040,5020,228
20230614,144100,422143710,5030,5030,5030,5030,124
20230614,144000,421519990,5020,5030,5030,5020,378
20230614,143900,419619200,5040,5040,5040,5030,185
20230614,143800,418688300,5030,5040,5040,5030,190
20230614,143700,417732200,5040,5050,5050,5040,35
20230614,143600,417555650,5050,5030,5060,5030,413
20230614,143500,415473810,5030,5040,5040,5030,160
20230614,143400,414668910,5040,5040,5040,5040,35
20230614,143300,414492510,5030,5040,5040,5020,200
20230614,143200,413486590,5020,5020,5020,5020,150
20230614,143100,412733590,5050,5050,5050,5020,1210
20230614,143000,406627590,5040,5020,5050,5020,1072
20230614,142900,401229200,5020,5010,5020,5010,391
20230614,142800,399269880,5020,5020,5020,5020,16
20230614,142700,399189560,5030,5020,5030,5010,295
20230614,142600,397709930,5020,5030,5030,5020,39
20230614,142500,397514040,5030,5030,5030,5030,45
20230614,142400,397287690,5040,5040,5040,5040,43
20230614,142300,397070970,5020,5050,5050,5020,155
20230614,142200,396292720,5010,5050,5050,5010,526
20230614,142100,393652920,5020,5050,5050,5020,210
20230614,142000,392596920,5050,5020,5050,5020,1970
20230614,141900,382651480,5010,5010,5010,5010,150
20230614,141800,381899980,5020,5020,5020,5010,203
20230614,141700,380882420,5020,5040,5040,5020,65
20230614,141600,380555720,5010,5030,5050,5010,250
20230614,141500,379299880,5030,5030,5040,5030,576
20230614,141400,376402200,5040,5050,5050,5040,28
20230614,141300,376260980,5060,5070,5070,5060,76
20230614,141200,375875840,5060,5020,5060,5020,2981
20230614,141100,360852120,4995,5010,5010,4990,3455
20230614,141000,343562780,5010,5020,5020,5010,233
20230614,140900,342395120,5010,5020,5020,5010,195
20230614,140800,341417720,5010,5010,5020,5010,305
20230614,140700,339889620,5020,5020,5020,5010,184
20230614,140600,338967440,5020,5010,5020,5010,165
20230614,140500,338140640,5020,5030,5030,5020,112
20230614,140400,337578300,5030,5030,5030,5020,218
20230614,140300,336483260,5020,5020,5020,5020,155
20230614,140200,335705160,5030,5020,5030,5020,161
20230614,140100,334896830,5020,5020,5030,5020,334
20230614,140000,333219810,5030,5020,5030,5020,201
20230614,135900,332210280,5020,5030,5030,5020,216
20230614,135800,331125800,5030,5040,5040,5030,34
20230614,135700,330954550,5040,5040,5040,5040,534
20230614,135600,328263190,5020,5020,5020,5010,223
20230614,135500,327145230,5010,5020,5020,5010,277
20230614,135400,325756690,5020,5020,5020,5020,150
20230614,135300,325003690,5060,5030,5060,5010,1265
20230614,135200,318634540,5020,5030,5030,5020,1471
20230614,135100,311249160,5030,5040,5040,5030,36
20230614,135000,311067730,5040,5050,5060,5040,39
20230614,134900,310870690,5050,5060,5060,5050,41
20230614,134800,310663300,5060,5070,5070,5060,45
20230614,134700,310435250,5060,5060,5060,5060,28
20230614,134600,310293570,5060,5050,5060,5050,26
20230614,134500,310162030,5060,5060,5060,5060,10
20230614,134400,310111430,5060,5060,5070,5060,54
20230614,134300,309838080,5060,5070,5070,5060,76
20230614,134200,309452780,5060,5060,5060,5060,0
20230614,134100,309452780,5060,5060,5060,5060,9
20230614,134000,309407240,5060,5070,5070,5060,74
20230614,133900,309032470,5070,5070,5070,5070,46
20230614,133800,308799250,5070,5070,5070,5070,10
20230614,133700,308748550,5060,5070,5070,5060,60
20230614,133600,308444850,5070,5070,5070,5070,11
20230614,133500,308389080,5070,5070,5070,5070,45
20230614,133400,308160930,5070,5060,5070,5060,34
20230614,133300,307988760,5060,5060,5060,5060,29
20230614,133200,307842020,5060,5060,5070,5060,42
20230614,133100,307629400,5070,5060,5070,5060,90
20230614,133000,307173770,5070,5060,5070,5060,13
20230614,132900,307107880,5070,5060,5070,5060,20
20230614,132800,307006520,5060,5060,5070,5060,47
20230614,132700,306768310,5060,5070,5070,5060,52
20230614,132600,306504740,5060,5070,5070,5060,148
20230614,132500,305755620,5070,5060,5070,5060,14
20230614,132400,305684670,5070,5060,5070,5060,15
20230614,132300,305608670,5070,5070,5070,5060,74
20230614,132200,305233540,5060,5070,5070,5060,71
20230614,132100,304874130,5060,5060,5060,5060,4
20230614,132000,304853890,5070,5070,5070,5060,96
20230614,131900,304367230,5070,5060,5070,5060,21
20230614,131800,304260870,5060,5060,5060,5060,88
20230614,131700,303815590,5060,5060,5060,5060,25
20230614,131600,303689090,5060,5060,5060,5060,16
20230614,131500,303608130,5060,5060,5060,5060,0
20230614,131400,303608130,5060,5060,5070,5060,240
20230614,131300,302393140,5050,5060,5060,5050,20
20230614,131200,302291980,5060,5060,5060,5060,0
20230614,131100,302291980,5060,5040,5060,5030,91
20230614,131000,301832840,5030,5030,5030,5030,2700
20230614,130900,288251840,5040,5040,5040,5040,459
20230614,130800,285938480,5040,5040,5040,5040,33
20230614,130700,285772160,5040,5040,5040,5040,11
20230614,130600,285716720,5040,5040,5040,5040,51
20230614,130500,285459680,5040,5040,5040,5040,29
20230614,130400,285313520,5040,5040,5040,5040,14
20230614,130300,285242960,5040,5030,5040,5030,60
20230614,130200,284941060,5040,5040,5040,5040,70
20230614,130100,284588260,5040,5040,5040,5040,10
20230614,130000,284537860,5040,5040,5040,5040,0
20230614,125900,284537860,5040,5040,5040,5040,34
20230614,125800,284366500,5040,5040,5040,5040,16
20230614,125700,284285860,5040,5040,5040,5040,51
20230614,125600,284028820,5040,5040,5040,5040,34
20230614,125500,283857460,5040,5050,5050,5040,20
20230614,125400,283756560,5060,5060,5060,5060,0
20230614,125300,283756560,5060,5060,5060,5060,24
20230614,125200,283635120,5070,5030,5070,5030,592
20230614,125100,280655120,5080,5040,5080,5040,2019
20230614,125000,270446920,5040,5040,5040,5040,75
20230614,124900,270068920,5040,5040,5040,5040,16
20230614,124800,269988280,5040,5040,5040,5040,0
20230614,124700,269988280,5040,5040,5040,5040,275
20230614,124600,268602280,5040,5040,5040,5040,54
20230614,124500,268330120,5040,5040,5040,5040,56
20230614,124400,268047880,5040,5040,5040,5040,45
20230614,124300,267821080,5040,5040,5040,5040,6
20230614,124200,267790840,5040,5040,5040,5040,57
20230614,124100,267503560,5040,5040,5040,5040,0
20230614,124000,267503560,5040,5030,5040,5030,2065
20230614,123900,257116150,5040,5040,5040,5040,56
20230614,123800,256833910,5040,5040,5040,5040,0
20230614,123700,256833910,5040,5040,5040,5040,81
20230614,123600,256425670,5040,5040,5040,5040,0
20230614,123500,256425670,5040,5040,5040,5040,22
20230614,123400,256314790,5040,5040,5040,5040,5
20230614,123300,256289590,5040,5050,5050,5040,405
20230614,123200,254248190,5050,5050,5050,5050,56
20230614,123100,253965390,5040,5040,5050,5040,428
20230614,123000,251808100,5040,5040,5050,5040,3236
20230614,122900,235498380,5040,5050,5050,5040,52
20230614,122800,235235950,5050,5040,5050,5040,67
20230614,122700,234898090,5040,5050,5050,5040,107
20230614,122600,234358230,5040,5040,5050,5040,216
20230614,122500,233269410,5040,5050,5050,5040,140
20230614,122400,232562910,5040,5050,5050,5040,69
20230614,122300,232214950,5040,5050,5050,5040,77
20230614,122200,231826590,5040,5040,5050,5040,90
20230614,122100,231372800,5050,5050,5050,5050,0
20230614,122000,231372800,5050,5050,5050,5050,82
20230614,121900,230958700,5050,5050,5050,5050,10
20230614,121800,230908200,5050,5050,5050,5050,65
20230614,121700,230579950,5050,5050,5050,5050,49
20230614,121600,230332500,5050,5040,5050,5040,138
20230614,121500,229636090,5050,5050,5050,5050,109
20230614,121400,229085640,5050,5050,5050,5050,99
20230614,121300,228585690,5050,5060,5060,5050,78
20230614,121200,228191330,5060,5060,5060,5060,40
20230614,121100,227988930,5060,5060,5060,5060,80
20230614,121000,227584130,5050,5050,5050,5050,37
20230614,120900,227397280,5060,5050,5060,5050,157
20230614,120800,226604160,5060,5060,5060,5050,67
20230614,120700,226265290,5050,5050,5050,5050,83
20230614,120600,225846140,5060,5060,5060,5050,65
20230614,120500,225517450,5060,5060,5060,5060,0
20230614,120400,225517450,5060,5060,5060,5060,85
20230614,120300,225087350,5060,5060,5060,5060,63
20230614,120200,224768570,5050,5060,5060,5050,49
20230614,120100,224520940,5050,5050,5050,5050,50
20230614,120000,224268440,5050,5050,5050,5050,180
20230614,115900,223359440,5060,5050,5060,5050,180
20230614,115800,222449620,5050,5050,5050,5050,49
20230614,115700,222202170,5060,5060,5060,5050,131
20230614,115600,221539810,5050,5060,5060,5050,103
20230614,115500,221019320,5060,5070,5070,5060,78
20230614,115400,220624110,5070,5070,5070,5070,0
20230614,115300,220624110,5070,5070,5070,5070,17
20230614,115200,220537920,5070,5060,5070,5060,127
20230614,115100,219895020,5060,5060,5060,5060,99
20230614,115000,219394080,5060,5050,5060,5050,188
20230614,114900,218443780,5050,5060,5060,5050,83
20230614,114800,218024290,5060,5060,5060,5060,74
20230614,114700,217649850,5060,5060,5060,5060,50
20230614,114600,217396850,5070,5070,5070,5070,54
20230614,114500,217123070,5070,5070,5070,5070,28
20230614,114400,216981110,5070,5070,5070,5070,18
20230614,114300,216889850,5070,5070,5070,5070,58
20230614,114200,216595790,5070,5070,5070,5070,63
20230614,114100,216276380,5070,5060,5070,5060,176
20230614,114000,215385570,5060,5050,5060,5050,91
20230614,113900,214925250,5060,5060,5060,5060,47
20230614,113800,214687430,5070,5070,5070,5070,35
20230614,113700,214509980,5070,5060,5070,5060,441
20230614,113600,212275100,5060,5050,5060,5050,119
20230614,113500,211673660,5050,5060,5060,5050,477
20230614,113400,209264340,5050,5050,5050,5050,149
20230614,113300,208511890,5050,5050,5060,5050,96
20230614,113200,208026630,5060,5060,5060,5060,49
20230614,113100,207778690,5060,5060,5060,5060,0
20230614,113000,207778690,5060,5060,5060,5060,18
20230614,112900,207687610,5060,5050,5060,5050,139
20230614,112800,206984760,5060,5050,5060,5050,143
20230614,112700,206262170,5050,5050,5050,5050,99
20230614,112600,205762220,5050,5060,5060,5050,44
20230614,112500,205539790,5060,5060,5060,5050,104
20230614,112400,205013910,5050,5060,5060,5050,43
20230614,112300,204796580,5060,5060,5060,5060,0
20230614,112200,204796580,5060,5060,5060,5050,109
20230614,112100,204245290,5060,5060,5060,5050,104
20230614,112000,203719540,5050,5050,5050,5050,134
20230614,111900,203042840,5060,5050,5060,5050,66
20230614,111800,202709370,5060,5060,5060,5050,88
20230614,111700,202264580,5060,5060,5060,5060,19
20230614,111600,202168440,5060,5060,5060,5060,35
20230614,111500,201991340,5060,5060,5060,5050,203
20230614,111400,200965150,5050,5050,5050,5050,99
20230614,111300,200465200,5050,5050,5050,5050,33
20230614,111200,200298550,5060,5060,5060,5050,65
20230614,111100,199969790,5050,5050,5060,5050,98
20230614,111000,199474610,5060,5060,5060,5060,28
20230614,110900,199332930,5060,5060,5060,5060,0
20230614,110800,199332930,5060,5060,5060,5050,187
20230614,110700,198387200,5050,5050,5050,5050,100
20230614,110600,197882200,5060,5070,5070,5060,49
20230614,110500,197634090,5070,5060,5070,5060,50
20230614,110400,197381080,5070,5060,5070,5060,176
20230614,110300,196490240,5070,5070,5070,5060,107
20230614,110200,195948250,5060,5060,5070,5060,231
20230614,110100,194779330,5070,5070,5070,5070,101
20230614,110000,194267260,5070,5070,5070,5070,0
20230614,105900,194267260,5070,5070,5070,5060,100
20230614,105800,193760750,5060,5070,5070,5060,233
20230614,105700,192581490,5060,5070,5070,5060,167
20230614,105600,191736290,5060,5060,5060,5060,99
20230614,105500,191235350,5060,5070,5070,5060,525
20230614,105400,188575300,5070,5080,5080,5070,105
20230614,105300,188042680,5070,5070,5070,5070,239
20230614,105200,186830950,5080,5090,5090,5080,47
20230614,105100,186592000,5090,5090,5090,5090,35
20230614,105000,186413850,5090,5080,5090,5070,161
20230614,104900,185596760,5080,5080,5080,5080,148
20230614,104800,184844920,5080,5080,5080,5080,272
20230614,104700,183463160,5080,5070,5080,5070,54
20230614,104600,183188990,5080,5070,5080,5070,40
20230614,104500,182985840,5080,5070,5080,5070,115
20230614,104400,182402630,5070,5070,5080,5070,156
20230614,104300,181611430,5080,5070,5080,5070,231
20230614,104200,180440060,5070,5070,5070,5070,68
20230614,104100,180095300,5090,5090,5090,5090,78
20230614,104000,179698280,5090,5090,5090,5090,0
20230614,103900,179698280,5090,5090,5090,5090,24
20230614,103800,179576120,5090,5060,5090,5050,1084
20230614,103700,174078020,5060,5050,5060,5050,78
20230614,103600,173683840,5060,5050,5060,5050,115
20230614,103500,173102920,5050,5050,5050,5050,11
20230614,103400,173047370,5060,5060,5060,5060,137
20230614,103300,172354150,5050,5050,5050,5050,69
20230614,103200,172005700,5060,5060,5060,5060,30
20230614,103100,171853900,5060,5060,5060,5060,0
20230614,103000,171853900,5060,5050,5060,5050,195
20230614,102900,170868200,5060,5060,5060,5060,35
20230614,102800,170691100,5060,5070,5070,5060,55
20230614,102700,170412610,5060,5070,5070,5060,133
20230614,102600,169738800,5060,5060,5060,5060,241
20230614,102500,168519340,5070,5060,5070,5060,101
20230614,102400,168007760,5070,5080,5080,5070,20
20230614,102300,167906300,5080,5070,5080,5070,196
20230614,102200,166912110,5070,5080,5080,5070,127
20230614,102100,166268170,5080,5070,5080,5070,102
20230614,102000,165750500,5080,5080,5080,5070,184
20230614,101900,164816780,5080,5080,5080,5080,17
20230614,101800,164730420,5090,5090,5090,5090,0
20230614,101700,164730420,5090,5090,5090,5090,20
20230614,101600,164628620,5090,5070,5090,5070,110
20230614,101500,164069720,5070,5070,5070,5070,347
20230614,101400,162310430,5090,5090,5090,5090,18
20230614,101300,162218810,5070,5090,5090,5070,184
20230614,101200,161283900,5090,5090,5090,5090,55
20230614,101100,161003950,5090,5090,5090,5090,6
20230614,101000,160973410,5100,5100,5100,5100,45
20230614,100900,160743910,5100,5100,5100,5100,5
20230614,100800,160718410,5080,5080,5080,5080,193
20230614,100700,159737970,5100,5100,5100,5100,18
20230614,100600,159646170,5100,5100,5100,5060,9553
20230614,100500,111161230,5110,5110,5110,5110,19
20230614,100400,111064140,5110,5110,5110,5110,363
20230614,100300,109209210,5100,5090,5100,5090,1081
20230614,100200,103696220,5090,5090,5090,5090,25
20230614,100100,103568970,5090,5100,5100,5090,74
20230614,100000,103192030,5100,5100,5100,5100,0
20230614,095900,103192030,5100,5090,5100,5090,978
20230614,095800,98212820,5090,5080,5090,5080,816
20230614,095700,94062410,5070,5070,5070,5070,50
20230614,095600,93808910,5080,5080,5080,5080,46
20230614,095500,93575230,5080,5080,5080,5080,35
20230614,095400,93397430,5080,5080,5080,5080,18
20230614,095300,93305990,5080,5080,5080,5080,39
20230614,095200,93107870,5090,5090,5090,5090,74
20230614,095100,92731210,5090,5090,5090,5090,35
20230614,095000,92553060,5090,5090,5090,5090,0
20230614,094900,92553060,5090,5090,5090,5090,19
20230614,094800,92456350,5090,5090,5090,5090,0
20230614,094700,92456350,5090,5100,5100,5080,289
20230614,094600,90987350,5100,5120,5120,5100,48
20230614,094500,90742010,5120,5150,5150,5120,93
20230614,094400,90264100,5140,5090,5140,5090,1959
20230614,094300,80261870,5080,5050,5080,5050,3964
20230614,094200,60178450,5060,5050,5060,5050,78
20230614,094100,59784270,5050,5050,5050,5050,1121
20230614,094000,54123220,5050,5040,5050,5040,1238
20230614,093900,47872760,5040,5040,5040,5040,4818
20230614,093800,23590040,5040,5040,5040,5030,169
20230614,093700,22738780,5030,5030,5030,5030,0
20230614,093600,22738780,5030,5030,5030,5030,0
20230614,093500,22738780,5030,5030,5030,5030,0
20230614,093400,22738780,5030,5030,5030,5030,50
20230614,093300,22487280,5040,5040,5040,5040,0
20230614,093200,22487280,5040,5040,5040,5040,0
20230614,093100,22487280,5040,5030,5040,5030,56
20230614,093000,22205540,5040,5030,5040,5030,68
20230614,092900,21863450,5030,5030,5030,5030,0
20230614,092800,21863450,5030,5030,5030,5030,0
20230614,092700,21863450,5030,5030,5030,5030,50
20230614,092600,21611950,5040,5040,5040,5040,0
20230614,092500,21611950,5040,5040,5040,5040,0
20230614,092400,21611950,5040,5040,5040,5040,0
20230614,092300,21611950,5040,5040,5040,5040,10
20230614,092200,21561550,5030,5030,5030,5030,0
20230614,092100,21561550,5030,5030,5030,5030,500
20230614,092000,19046550,5040,5040,5040,5040,0
20230614,091900,19046550,5040,5040,5040,5040,0
20230614,091800,19046550,5040,5040,5040,5040,0
20230614,091700,19046550,5040,5040,5040,5040,0
20230614,091600,19046550,5040,5040,5040,5040,0
20230614,091500,19046550,5040,5040,5040,5040,469
20230614,091400,16682790,5030,5030,5030,5030,0
20230614,091300,16682790,5030,5030,5030,5030,212
20230614,091200,15616430,5030,5030,5030,5030,50
20230614,091100,15364930,5030,5030,5030,5030,0
20230614,091000,15364930,5030,5030,5030,5030,100
20230614,090900,14861930,5030,5030,5030,5030,2
20230614,090800,14851870,5030,5030,5030,5030,293
20230614,090700,13378080,5040,5040,5040,5040,10
20230614,090600,13327680,5040,5040,5040,5040,116
20230614,090500,12743040,5040,5040,5040,5040,19
20230614,090400,12647280,5040,5040,5040,5040,266
20230614,090300,11306640,5040,5040,5040,5040,1421
20230614,090200,4144800,5030,5030,5030,5030,0
20230614,090100,4144800,5030,5030,5030,5030,719
20230614,090000,528230,5030,5040,5040,5030,105