KissMeData/045340/min/candle-20230613.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230613,204100,72733960,4625,4625,4625,4625,168
20230613,204000,72733960,4625,4625,4625,4625,0
20230613,203900,72733960,4625,4625,4625,4625,0
20230613,203800,72733960,4625,4625,4625,4625,0
20230613,203700,72733960,4625,4625,4625,4625,0
20230613,203600,72733960,4625,4625,4625,4625,0
20230613,203500,72733960,4625,4625,4625,4625,0
20230613,203400,72733960,4625,4625,4625,4625,0
20230613,203300,72733960,4625,4625,4625,4625,0
20230613,203200,72733960,4625,4625,4625,4625,0
20230613,203100,72733960,4625,4625,4625,4625,0
20230613,203000,72733960,4625,4625,4625,4625,0
20230613,202900,72733960,4625,4625,4625,4625,0
20230613,202800,72733960,4625,4625,4625,4625,0
20230613,202700,72733960,4625,4625,4625,4625,0
20230613,202600,72733960,4625,4625,4625,4625,0
20230613,202500,72733960,4625,4625,4625,4625,0
20230613,202400,72733960,4625,4625,4625,4625,0
20230613,202300,72733960,4625,4625,4625,4625,0
20230613,202200,72733960,4625,4625,4625,4625,0
20230613,202100,72733960,4625,4625,4625,4625,0
20230613,202000,72733960,4625,4625,4625,4625,0
20230613,201900,72733960,4625,4625,4625,4625,0
20230613,201800,72733960,4625,4625,4625,4625,0
20230613,201700,72733960,4625,4625,4625,4625,0
20230613,201600,72733960,4625,4625,4625,4625,0
20230613,201500,72733960,4625,4625,4625,4625,0
20230613,201400,72733960,4625,4625,4625,4625,0
20230613,201300,72733960,4625,4625,4625,4625,0
20230613,201200,72733960,4625,4625,4625,4625,0
20230613,201100,72733960,4625,4625,4625,4625,168
20230613,201000,72733960,4625,4625,4625,4625,0
20230613,200900,72733960,4625,4625,4625,4625,0
20230613,200800,72733960,4625,4625,4625,4625,0
20230613,200700,72733960,4625,4625,4625,4625,0
20230613,200600,72733960,4625,4625,4625,4625,0
20230613,200500,72733960,4625,4625,4625,4625,0
20230613,200400,72733960,4625,4625,4625,4625,0
20230613,200300,72733960,4625,4625,4625,4625,0
20230613,200200,72733960,4625,4625,4625,4625,0
20230613,200100,72733960,4625,4625,4625,4625,0
20230613,200000,72733960,4625,4625,4625,4625,0
20230613,195900,72733960,4625,4625,4625,4625,0
20230613,195800,72733960,4625,4625,4625,4625,0
20230613,195700,72733960,4625,4625,4625,4625,0
20230613,195600,72733960,4625,4625,4625,4625,0
20230613,195500,72733960,4625,4625,4625,4625,0
20230613,195400,72733960,4625,4625,4625,4625,0
20230613,195300,72733960,4625,4625,4625,4625,0
20230613,195200,72733960,4625,4625,4625,4625,0
20230613,195100,72733960,4625,4625,4625,4625,0
20230613,195000,72733960,4625,4625,4625,4625,0
20230613,194900,72733960,4625,4625,4625,4625,0
20230613,194800,72733960,4625,4625,4625,4625,0
20230613,194700,72733960,4625,4625,4625,4625,0
20230613,194600,72733960,4625,4625,4625,4625,0
20230613,194500,72733960,4625,4625,4625,4625,0
20230613,194400,72733960,4625,4625,4625,4625,0
20230613,194300,72733960,4625,4625,4625,4625,0
20230613,194200,72733960,4625,4625,4625,4625,0
20230613,194100,72733960,4625,4625,4625,4625,168
20230613,194000,72733960,4625,4625,4625,4625,0
20230613,193900,72733960,4625,4625,4625,4625,0
20230613,193800,72733960,4625,4625,4625,4625,0
20230613,193700,72733960,4625,4625,4625,4625,0
20230613,193600,72733960,4625,4625,4625,4625,0
20230613,193500,72733960,4625,4625,4625,4625,0
20230613,193400,72733960,4625,4625,4625,4625,0
20230613,193300,72733960,4625,4625,4625,4625,0
20230613,193200,72733960,4625,4625,4625,4625,0
20230613,193100,72733960,4625,4625,4625,4625,0
20230613,193000,72733960,4625,4625,4625,4625,0
20230613,192900,72733960,4625,4625,4625,4625,0
20230613,192800,72733960,4625,4625,4625,4625,0
20230613,192700,72733960,4625,4625,4625,4625,0
20230613,192600,72733960,4625,4625,4625,4625,0
20230613,192500,72733960,4625,4625,4625,4625,0
20230613,192400,72733960,4625,4625,4625,4625,0
20230613,192300,72733960,4625,4625,4625,4625,0
20230613,192200,72733960,4625,4625,4625,4625,0
20230613,192100,72733960,4625,4625,4625,4625,0
20230613,192000,72733960,4625,4625,4625,4625,0
20230613,191900,72733960,4625,4625,4625,4625,0
20230613,191800,72733960,4625,4625,4625,4625,0
20230613,191700,72733960,4625,4625,4625,4625,0
20230613,191600,72733960,4625,4625,4625,4625,0
20230613,191500,72733960,4625,4625,4625,4625,0
20230613,191400,72733960,4625,4625,4625,4625,0
20230613,191300,72733960,4625,4625,4625,4625,0
20230613,191200,72733960,4625,4625,4625,4625,0
20230613,191100,72733960,4625,4625,4625,4625,168
20230613,191000,72733960,4625,4625,4625,4625,0
20230613,190900,72733960,4625,4625,4625,4625,0
20230613,190800,72733960,4625,4625,4625,4625,0
20230613,190700,72733960,4625,4625,4625,4625,0
20230613,190600,72733960,4625,4625,4625,4625,0
20230613,190500,72733960,4625,4625,4625,4625,0
20230613,190400,72733960,4625,4625,4625,4625,0
20230613,190300,72733960,4625,4625,4625,4625,0
20230613,190200,72733960,4625,4625,4625,4625,0
20230613,190100,72733960,4625,4625,4625,4625,0
20230613,190000,72733960,4625,4625,4625,4625,0
20230613,185900,72733960,4625,4625,4625,4625,0
20230613,185800,72733960,4625,4625,4625,4625,0
20230613,185700,72733960,4625,4625,4625,4625,0
20230613,185600,72733960,4625,4625,4625,4625,0
20230613,185500,72733960,4625,4625,4625,4625,0
20230613,185400,72733960,4625,4625,4625,4625,0
20230613,185300,72733960,4625,4625,4625,4625,0
20230613,185200,72733960,4625,4625,4625,4625,0
20230613,185100,72733960,4625,4625,4625,4625,0
20230613,185000,72733960,4625,4625,4625,4625,0
20230613,184900,72733960,4625,4625,4625,4625,0
20230613,184800,72733960,4625,4625,4625,4625,0
20230613,184700,72733960,4625,4625,4625,4625,0
20230613,184600,72733960,4625,4625,4625,4625,0
20230613,184500,72733960,4625,4625,4625,4625,0
20230613,184400,72733960,4625,4625,4625,4625,0
20230613,184300,72733960,4625,4625,4625,4625,0
20230613,184200,72733960,4625,4625,4625,4625,0
20230613,184100,72733960,4625,4625,4625,4625,168
20230613,184000,72733960,4625,4625,4625,4625,0
20230613,183900,72733960,4625,4625,4625,4625,0
20230613,183800,72733960,4625,4625,4625,4625,0
20230613,183700,72733960,4625,4625,4625,4625,0
20230613,183600,72733960,4625,4625,4625,4625,0
20230613,183500,72733960,4625,4625,4625,4625,0
20230613,183400,72733960,4625,4625,4625,4625,0
20230613,183300,72733960,4625,4625,4625,4625,0
20230613,183200,72733960,4625,4625,4625,4625,0
20230613,183100,72733960,4625,4625,4625,4625,0
20230613,183000,72733960,4625,4625,4625,4625,0
20230613,182900,72733960,4625,4625,4625,4625,0
20230613,182800,72733960,4625,4625,4625,4625,0
20230613,182700,72733960,4625,4625,4625,4625,0
20230613,182600,72733960,4625,4625,4625,4625,0
20230613,182500,72733960,4625,4625,4625,4625,0
20230613,182400,72733960,4625,4625,4625,4625,0
20230613,182300,72733960,4625,4625,4625,4625,0
20230613,182200,72733960,4625,4625,4625,4625,0
20230613,182100,72733960,4625,4625,4625,4625,0
20230613,182000,72733960,4625,4625,4625,4625,0
20230613,181900,72733960,4625,4625,4625,4625,0
20230613,181800,72733960,4625,4625,4625,4625,0
20230613,181700,72733960,4625,4625,4625,4625,0
20230613,181600,72733960,4625,4625,4625,4625,0
20230613,181500,72733960,4625,4625,4625,4625,0
20230613,181400,72733960,4625,4625,4625,4625,0
20230613,181300,72733960,4625,4625,4625,4625,0
20230613,181200,72733960,4625,4625,4625,4625,0
20230613,181100,72733960,4625,4625,4625,4625,168
20230613,181000,72733960,4625,4625,4625,4625,0
20230613,180900,72733960,4625,4625,4625,4625,0
20230613,180800,72733960,4625,4625,4625,4625,0
20230613,180700,72733960,4625,4625,4625,4625,0
20230613,180600,72733960,4625,4625,4625,4625,0
20230613,180500,72733960,4625,4625,4625,4625,0
20230613,180400,72733960,4625,4625,4625,4625,0
20230613,180300,72733960,4625,4625,4625,4625,0
20230613,180200,72733960,4625,4625,4625,4625,0
20230613,180100,72733960,4625,4625,4625,4625,0
20230613,180000,72733960,4625,4625,4625,4625,0
20230613,175900,72733960,4625,4625,4625,4625,0
20230613,175800,72733960,4625,4625,4625,4625,0
20230613,175700,72733960,4625,4625,4625,4625,0
20230613,175600,72733960,4625,4625,4625,4625,0
20230613,175500,72733960,4625,4625,4625,4625,0
20230613,175400,72733960,4625,4625,4625,4625,0
20230613,175300,72733960,4625,4625,4625,4625,0
20230613,175200,72733960,4625,4625,4625,4625,0
20230613,175100,72733960,4625,4625,4625,4625,0
20230613,175000,72733960,4625,4625,4625,4625,0
20230613,174900,72733960,4625,4625,4625,4625,0
20230613,174800,72733960,4625,4625,4625,4625,0
20230613,174700,72733960,4625,4625,4625,4625,0
20230613,174600,72733960,4625,4625,4625,4625,0
20230613,174500,72733960,4625,4625,4625,4625,0
20230613,174400,72733960,4625,4625,4625,4625,0
20230613,174300,72733960,4625,4625,4625,4625,0
20230613,174200,72733960,4625,4625,4625,4625,0
20230613,174100,72733960,4625,4625,4625,4625,168
20230613,174000,72733960,4625,4625,4625,4625,0
20230613,173900,72733960,4625,4625,4625,4625,0
20230613,173800,72733960,4625,4625,4625,4625,0
20230613,173700,72733960,4625,4625,4625,4625,0
20230613,173600,72733960,4625,4625,4625,4625,0
20230613,173500,72733960,4625,4625,4625,4625,0
20230613,173400,72733960,4625,4625,4625,4625,0
20230613,173300,72733960,4625,4625,4625,4625,0
20230613,173200,72733960,4625,4625,4625,4625,0
20230613,173100,72733960,4625,4625,4625,4625,0
20230613,173000,72733960,4625,4625,4625,4625,0
20230613,172900,72733960,4625,4625,4625,4625,0
20230613,172800,72733960,4625,4625,4625,4625,0
20230613,172700,72733960,4625,4625,4625,4625,0
20230613,172600,72733960,4625,4625,4625,4625,0
20230613,172500,72733960,4625,4625,4625,4625,0
20230613,172400,72733960,4625,4625,4625,4625,0
20230613,172300,72733960,4625,4625,4625,4625,0
20230613,172200,72733960,4625,4625,4625,4625,0
20230613,172100,72733960,4625,4625,4625,4625,0
20230613,172000,72733960,4625,4625,4625,4625,0
20230613,171900,72733960,4625,4625,4625,4625,0
20230613,171800,72733960,4625,4625,4625,4625,0
20230613,171700,72733960,4625,4625,4625,4625,0
20230613,171600,72733960,4625,4625,4625,4625,0
20230613,171500,72733960,4625,4625,4625,4625,0
20230613,171400,72733960,4625,4625,4625,4625,0
20230613,171300,72733960,4625,4625,4625,4625,0
20230613,171200,72733960,4625,4625,4625,4625,0
20230613,171100,72733960,4625,4625,4625,4625,168
20230613,171000,72733960,4625,4625,4625,4625,0
20230613,170900,72733960,4625,4625,4625,4625,0
20230613,170800,72733960,4625,4625,4625,4625,0
20230613,170700,72733960,4625,4625,4625,4625,0
20230613,170600,72733960,4625,4625,4625,4625,0
20230613,170500,72733960,4625,4625,4625,4625,0
20230613,170400,72733960,4625,4625,4625,4625,0
20230613,170300,72733960,4625,4625,4625,4625,0
20230613,170200,72733960,4625,4625,4625,4625,0
20230613,170100,72733960,4625,4625,4625,4625,0
20230613,170000,72733960,4625,4625,4625,4625,0
20230613,165900,72733960,4625,4625,4625,4625,0
20230613,165800,72733960,4625,4625,4625,4625,0
20230613,165700,72733960,4625,4625,4625,4625,0
20230613,165600,72733960,4625,4625,4625,4625,0
20230613,165500,72733960,4625,4625,4625,4625,0
20230613,165400,72733960,4625,4625,4625,4625,0
20230613,165300,72733960,4625,4625,4625,4625,0
20230613,165200,72733960,4625,4625,4625,4625,0
20230613,165100,72733960,4625,4625,4625,4625,0
20230613,165000,72733960,4625,4625,4625,4625,0
20230613,164900,72733960,4625,4625,4625,4625,0
20230613,164800,72733960,4625,4625,4625,4625,0
20230613,164700,72733960,4625,4625,4625,4625,0
20230613,164600,72733960,4625,4625,4625,4625,0
20230613,164500,72733960,4625,4625,4625,4625,0
20230613,164400,72733960,4625,4625,4625,4625,0
20230613,164300,72733960,4625,4625,4625,4625,0
20230613,164200,72733960,4625,4625,4625,4625,0
20230613,164100,72733960,4625,4625,4625,4625,168
20230613,164000,72733960,4625,4625,4625,4625,0
20230613,163900,72733960,4625,4625,4625,4625,0
20230613,163800,72733960,4625,4625,4625,4625,0
20230613,163700,72733960,4625,4625,4625,4625,0
20230613,163600,72733960,4625,4625,4625,4625,0
20230613,163500,72733960,4625,4625,4625,4625,0
20230613,163400,72733960,4625,4625,4625,4625,0
20230613,163300,72733960,4625,4625,4625,4625,0
20230613,163200,72733960,4625,4625,4625,4625,0
20230613,163100,72733960,4625,4625,4625,4625,0
20230613,163000,72733960,4625,4625,4625,4625,0
20230613,162900,72733960,4625,4625,4625,4625,0
20230613,162800,72733960,4625,4625,4625,4625,0
20230613,162700,72733960,4625,4625,4625,4625,0
20230613,162600,72733960,4625,4625,4625,4625,0
20230613,162500,72733960,4625,4625,4625,4625,0
20230613,162400,72733960,4625,4625,4625,4625,0
20230613,162300,72733960,4625,4625,4625,4625,0
20230613,162200,72733960,4625,4625,4625,4625,0
20230613,162100,72733960,4625,4625,4625,4625,0
20230613,162000,72733960,4625,4625,4625,4625,0
20230613,161900,72733960,4625,4625,4625,4625,0
20230613,161800,72733960,4625,4625,4625,4625,0
20230613,161700,72733960,4625,4625,4625,4625,0
20230613,161600,72733960,4625,4625,4625,4625,0
20230613,161500,72733960,4625,4625,4625,4625,0
20230613,161400,72733960,4625,4625,4625,4625,0
20230613,161300,72733960,4625,4625,4625,4625,0
20230613,161200,72733960,4625,4625,4625,4625,0
20230613,161100,72733960,4625,4625,4625,4625,168
20230613,161000,72733960,4625,4625,4625,4625,0
20230613,160900,72733960,4625,4625,4625,4625,0
20230613,160800,72733960,4625,4625,4625,4625,0
20230613,160700,72733960,4625,4625,4625,4625,0
20230613,160600,72733960,4625,4625,4625,4625,0
20230613,160500,72733960,4625,4625,4625,4625,0
20230613,160400,72733960,4625,4625,4625,4625,0
20230613,160300,72733960,4625,4625,4625,4625,0
20230613,160200,72733960,4625,4625,4625,4625,0
20230613,160100,72733960,4625,4625,4625,4625,0
20230613,160000,72733960,4625,4625,4625,4625,0
20230613,155900,72733960,4625,4625,4625,4625,0
20230613,155800,72733960,4625,4625,4625,4625,0
20230613,155700,72733960,4625,4625,4625,4625,0
20230613,155600,72733960,4625,4625,4625,4625,0
20230613,155500,72733960,4625,4625,4625,4625,0
20230613,155400,72733960,4625,4625,4625,4625,0
20230613,155300,72733960,4625,4625,4625,4625,0
20230613,155200,72733960,4625,4625,4625,4625,0
20230613,155100,72733960,4625,4625,4625,4625,0
20230613,155000,72733960,4625,4625,4625,4625,0
20230613,154900,72733960,4625,4625,4625,4625,0
20230613,154800,72733960,4625,4625,4625,4625,0
20230613,154700,72733960,4625,4625,4625,4625,0
20230613,154600,72733960,4625,4625,4625,4625,0
20230613,154500,72733960,4625,4625,4625,4625,0
20230613,154400,72733960,4625,4625,4625,4625,0
20230613,154300,72733960,4625,4625,4625,4625,0
20230613,154200,72733960,4625,4625,4625,4625,0
20230613,154100,72733960,4625,4625,4625,4625,168
20230613,154000,72733960,4625,4625,4625,4625,0
20230613,153900,72733960,4625,4625,4625,4625,0
20230613,153800,72733960,4625,4625,4625,4625,0
20230613,153700,72733960,4625,4625,4625,4625,0
20230613,153600,72733960,4625,4625,4625,4625,0
20230613,153500,72733960,4625,4625,4625,4625,0
20230613,153400,72733960,4625,4625,4625,4625,0
20230613,153300,72733960,4625,4625,4625,4625,0
20230613,153200,72733960,4625,4625,4625,4625,0
20230613,153100,72733960,4625,4625,4625,4625,0
20230613,153000,72733960,4625,4625,4625,4625,168
20230613,152900,71956960,4610,4610,4610,4610,0
20230613,152800,71956960,4610,4610,4610,4610,0
20230613,152700,71956960,4610,4610,4610,4610,0
20230613,152600,71956960,4610,4610,4610,4610,0
20230613,152500,71956960,4610,4610,4610,4610,0
20230613,152400,71956960,4610,4610,4610,4610,0
20230613,152300,71956960,4610,4610,4610,4610,0
20230613,152200,71956960,4610,4610,4610,4610,0
20230613,152100,71956960,4610,4610,4610,4610,0
20230613,152000,71956960,4610,4610,4610,4610,0
20230613,151900,71956960,4610,4610,4610,4610,30
20230613,151800,71818660,4625,4625,4625,4625,0
20230613,151700,71818660,4625,4625,4625,4625,30
20230613,151600,71679910,4630,4630,4630,4630,0
20230613,151500,71679910,4630,4615,4630,4615,46
20230613,151400,71467575,4615,4615,4615,4615,0
20230613,151300,71467575,4615,4615,4615,4615,0
20230613,151200,71467575,4615,4615,4615,4615,68
20230613,151100,71153755,4615,4615,4615,4615,0
20230613,151000,71153755,4615,4615,4615,4615,0
20230613,150900,71153755,4615,4615,4615,4615,0
20230613,150800,71153755,4615,4625,4625,4615,3580
20230613,150700,54631110,4630,4630,4630,4630,0
20230613,150600,54631110,4630,4630,4630,4630,0
20230613,150500,54631110,4630,4630,4630,4630,0
20230613,150400,54631110,4630,4630,4630,4630,0
20230613,150300,54631110,4630,4630,4630,4630,0
20230613,150200,54631110,4630,4630,4630,4630,0
20230613,150100,54631110,4630,4630,4630,4630,0
20230613,150000,54631110,4630,4630,4630,4630,0
20230613,145900,54631110,4630,4630,4630,4630,0
20230613,145800,54631110,4630,4630,4630,4630,0
20230613,145700,54631110,4630,4630,4630,4630,352
20230613,145600,53001350,4630,4625,4630,4625,15
20230613,145500,52931955,4625,4625,4625,4625,174
20230613,145400,52127205,4630,4630,4630,4630,66
20230613,145300,51821625,4630,4630,4630,4630,0
20230613,145200,51821625,4630,4630,4630,4630,0
20230613,145100,51821625,4630,4630,4630,4630,0
20230613,145000,51821625,4630,4630,4630,4630,0
20230613,144900,51821625,4630,4630,4630,4630,0
20230613,144800,51821625,4630,4630,4630,4630,0
20230613,144700,51821625,4630,4630,4630,4630,0
20230613,144600,51821625,4630,4630,4630,4630,0
20230613,144500,51821625,4630,4630,4630,4630,12
20230613,144400,51766065,4630,4630,4630,4630,1
20230613,144300,51761435,4615,4615,4615,4615,0
20230613,144200,51761435,4615,4615,4615,4615,11
20230613,144100,51710670,4615,4615,4615,4615,200
20230613,144000,50787670,4620,4620,4620,4620,0
20230613,143900,50787670,4620,4620,4620,4620,50
20230613,143800,50556670,4615,4615,4615,4615,1
20230613,143700,50552055,4630,4630,4630,4630,0
20230613,143600,50552055,4630,4630,4630,4630,0
20230613,143500,50552055,4630,4630,4630,4630,0
20230613,143400,50552055,4630,4630,4630,4630,0
20230613,143300,50552055,4630,4630,4630,4630,0
20230613,143200,50552055,4630,4630,4630,4630,16
20230613,143100,50477975,4630,4630,4630,4630,0
20230613,143000,50477975,4630,4630,4630,4630,0
20230613,142900,50477975,4630,4630,4630,4630,0
20230613,142800,50477975,4630,4630,4630,4630,0
20230613,142700,50477975,4630,4630,4630,4630,0
20230613,142600,50477975,4630,4630,4630,4630,0
20230613,142500,50477975,4630,4630,4630,4630,0
20230613,142400,50477975,4630,4630,4630,4630,0
20230613,142300,50477975,4630,4630,4630,4630,0
20230613,142200,50477975,4630,4630,4630,4630,0
20230613,142100,50477975,4630,4630,4630,4630,0
20230613,142000,50477975,4630,4630,4630,4630,0
20230613,141900,50477975,4630,4630,4630,4630,0
20230613,141800,50477975,4630,4630,4630,4630,0
20230613,141700,50477975,4630,4630,4630,4630,0
20230613,141600,50477975,4630,4630,4630,4630,0
20230613,141500,50477975,4630,4630,4630,4630,0
20230613,141400,50477975,4630,4630,4630,4630,0
20230613,141300,50477975,4630,4630,4630,4630,0
20230613,141200,50477975,4630,4630,4630,4630,0
20230613,141100,50477975,4630,4630,4630,4630,0
20230613,141000,50477975,4630,4630,4630,4630,0
20230613,140900,50477975,4630,4630,4630,4630,900
20230613,140800,46310975,4635,4635,4635,4635,0
20230613,140700,46310975,4635,4635,4635,4635,0
20230613,140600,46310975,4635,4635,4635,4635,0
20230613,140500,46310975,4635,4635,4635,4635,0
20230613,140400,46310975,4635,4635,4635,4635,0
20230613,140300,46310975,4635,4635,4635,4635,0
20230613,140200,46310975,4635,4635,4635,4635,0
20230613,140100,46310975,4635,4635,4635,4635,0
20230613,140000,46310975,4635,4635,4635,4635,0
20230613,135900,46310975,4635,4635,4635,4635,0
20230613,135800,46310975,4635,4635,4635,4635,0
20230613,135700,46310975,4635,4635,4635,4635,0
20230613,135600,46310975,4635,4635,4635,4635,0
20230613,135500,46310975,4635,4635,4635,4635,0
20230613,135400,46310975,4635,4635,4635,4635,0
20230613,135300,46310975,4635,4635,4635,4635,0
20230613,135200,46310975,4635,4635,4635,4635,0
20230613,135100,46310975,4635,4635,4635,4635,0
20230613,135000,46310975,4635,4635,4635,4635,8
20230613,134900,46273895,4635,4635,4635,4635,1
20230613,134800,46269260,4635,4635,4635,4635,20
20230613,134700,46176560,4635,4635,4635,4635,6
20230613,134600,46148750,4635,4635,4635,4635,0
20230613,134500,46148750,4635,4635,4635,4635,0
20230613,134400,46148750,4635,4635,4635,4635,0
20230613,134300,46148750,4635,4635,4635,4635,0
20230613,134200,46148750,4635,4635,4635,4635,0
20230613,134100,46148750,4635,4635,4635,4635,0
20230613,134000,46148750,4635,4635,4635,4635,0
20230613,133900,46148750,4635,4635,4635,4635,0
20230613,133800,46148750,4635,4635,4635,4635,0
20230613,133700,46148750,4635,4635,4635,4635,0
20230613,133600,46148750,4635,4635,4635,4635,0
20230613,133500,46148750,4635,4635,4635,4635,0
20230613,133400,46148750,4635,4635,4635,4635,0
20230613,133300,46148750,4635,4635,4635,4635,0
20230613,133200,46148750,4635,4635,4635,4635,0
20230613,133100,46148750,4635,4635,4635,4635,0
20230613,133000,46148750,4635,4635,4635,4635,0
20230613,132900,46148750,4635,4635,4635,4635,0
20230613,132800,46148750,4635,4635,4635,4635,0
20230613,132700,46148750,4635,4635,4635,4635,0
20230613,132600,46148750,4635,4635,4635,4635,8
20230613,132500,46111670,4635,4635,4635,4635,0
20230613,132400,46111670,4635,4635,4635,4635,0
20230613,132300,46111670,4635,4635,4635,4635,0
20230613,132200,46111670,4635,4635,4635,4635,1
20230613,132100,46107035,4635,4635,4635,4635,0
20230613,132000,46107035,4635,4615,4635,4615,218
20230613,131900,45100945,4620,4620,4620,4620,0
20230613,131800,45100945,4620,4620,4620,4620,0
20230613,131700,45100945,4620,4620,4620,4620,0
20230613,131600,45100945,4620,4620,4620,4620,162
20230613,131500,44352505,4635,4635,4635,4635,1
20230613,131400,44347870,4625,4625,4625,4625,0
20230613,131300,44347870,4625,4625,4625,4625,803
20230613,131200,40633995,4625,4625,4625,4625,0
20230613,131100,40633995,4625,4625,4625,4625,1
20230613,131000,40629370,4635,4635,4635,4635,0
20230613,130900,40629370,4635,4635,4635,4635,0
20230613,130800,40629370,4635,4630,4635,4630,301
20230613,130700,39235735,4635,4635,4635,4635,0
20230613,130600,39235735,4635,4635,4635,4635,0
20230613,130500,39235735,4635,4635,4635,4635,5
20230613,130400,39212560,4630,4630,4630,4630,0
20230613,130300,39212560,4630,4630,4630,4630,0
20230613,130200,39212560,4630,4630,4630,4630,0
20230613,130100,39212560,4630,4630,4630,4630,0
20230613,130000,39212560,4630,4630,4630,4630,42
20230613,125900,39018100,4630,4630,4630,4630,0
20230613,125800,39018100,4630,4630,4630,4630,0
20230613,125700,39018100,4630,4630,4630,4630,0
20230613,125600,39018100,4630,4630,4630,4630,0
20230613,125500,39018100,4630,4630,4630,4630,0
20230613,125400,39018100,4630,4630,4630,4630,0
20230613,125300,39018100,4630,4630,4630,4630,0
20230613,125200,39018100,4630,4630,4630,4630,0
20230613,125100,39018100,4630,4630,4630,4630,10
20230613,125000,38971800,4635,4635,4635,4635,0
20230613,124900,38971800,4635,4635,4635,4635,0
20230613,124800,38971800,4635,4635,4635,4635,10
20230613,124700,38925450,4630,4630,4630,4630,0
20230613,124600,38925450,4630,4635,4635,4630,10
20230613,124500,38879145,4645,4645,4645,4645,0
20230613,124400,38879145,4645,4645,4645,4645,0
20230613,124300,38879145,4645,4645,4645,4645,0
20230613,124200,38879145,4645,4645,4645,4645,0
20230613,124100,38879145,4645,4645,4645,4645,0
20230613,124000,38879145,4645,4645,4645,4645,0
20230613,123900,38879145,4645,4645,4645,4645,0
20230613,123800,38879145,4645,4645,4645,4645,0
20230613,123700,38879145,4645,4645,4645,4645,0
20230613,123600,38879145,4645,4645,4645,4645,1
20230613,123500,38874500,4625,4625,4625,4625,0
20230613,123400,38874500,4625,4630,4630,4625,100
20230613,123300,38411605,4645,4645,4645,4645,0
20230613,123200,38411605,4645,4645,4645,4645,0
20230613,123100,38411605,4645,4645,4645,4645,0
20230613,123000,38411605,4645,4645,4645,4645,0
20230613,122900,38411605,4645,4645,4645,4645,0
20230613,122800,38411605,4645,4645,4645,4645,0
20230613,122700,38411605,4645,4645,4645,4645,0
20230613,122600,38411605,4645,4645,4645,4645,0
20230613,122500,38411605,4645,4645,4645,4645,0
20230613,122400,38411605,4645,4645,4645,4645,0
20230613,122300,38411605,4645,4645,4645,4645,0
20230613,122200,38411605,4645,4645,4645,4645,0
20230613,122100,38411605,4645,4645,4645,4645,0
20230613,122000,38411605,4645,4645,4645,4645,0
20230613,121900,38411605,4645,4645,4645,4645,0
20230613,121800,38411605,4645,4645,4645,4645,0
20230613,121700,38411605,4645,4645,4645,4645,0
20230613,121600,38411605,4645,4645,4645,4645,0
20230613,121500,38411605,4645,4645,4645,4645,0
20230613,121400,38411605,4645,4645,4645,4645,0
20230613,121300,38411605,4645,4645,4645,4645,0
20230613,121200,38411605,4645,4645,4645,4645,0
20230613,121100,38411605,4645,4645,4645,4645,0
20230613,121000,38411605,4645,4645,4645,4645,0
20230613,120900,38411605,4645,4645,4645,4645,0
20230613,120800,38411605,4645,4645,4645,4645,0
20230613,120700,38411605,4645,4645,4645,4645,0
20230613,120600,38411605,4645,4645,4645,4645,0
20230613,120500,38411605,4645,4645,4645,4645,0
20230613,120400,38411605,4645,4645,4645,4645,0
20230613,120300,38411605,4645,4645,4645,4645,0
20230613,120200,38411605,4645,4645,4645,4645,0
20230613,120100,38411605,4645,4645,4645,4645,0
20230613,120000,38411605,4645,4645,4645,4645,0
20230613,115900,38411605,4645,4645,4645,4645,0
20230613,115800,38411605,4645,4645,4645,4645,0
20230613,115700,38411605,4645,4645,4645,4645,0
20230613,115600,38411605,4645,4645,4645,4645,0
20230613,115500,38411605,4645,4645,4645,4645,0
20230613,115400,38411605,4645,4645,4645,4645,0
20230613,115300,38411605,4645,4645,4645,4645,0
20230613,115200,38411605,4645,4645,4645,4645,0
20230613,115100,38411605,4645,4645,4645,4645,0
20230613,115000,38411605,4645,4645,4645,4645,0
20230613,114900,38411605,4645,4645,4645,4645,0
20230613,114800,38411605,4645,4645,4645,4645,0
20230613,114700,38411605,4645,4645,4645,4645,0
20230613,114600,38411605,4645,4645,4645,4645,0
20230613,114500,38411605,4645,4645,4645,4645,1
20230613,114400,38406960,4640,4640,4640,4640,0
20230613,114300,38406960,4640,4640,4640,4640,131
20230613,114200,37799120,4640,4640,4640,4640,0
20230613,114100,37799120,4640,4640,4640,4640,0
20230613,114000,37799120,4640,4640,4640,4640,0
20230613,113900,37799120,4640,4640,4640,4640,0
20230613,113800,37799120,4640,4640,4640,4640,0
20230613,113700,37799120,4640,4640,4640,4640,0
20230613,113600,37799120,4640,4640,4640,4640,0
20230613,113500,37799120,4640,4640,4640,4640,8
20230613,113400,37762000,4640,4640,4640,4640,0
20230613,113300,37762000,4640,4640,4640,4640,0
20230613,113200,37762000,4640,4640,4640,4640,0
20230613,113100,37762000,4640,4640,4640,4640,0
20230613,113000,37762000,4640,4640,4640,4640,0
20230613,112900,37762000,4640,4640,4640,4640,1
20230613,112800,37757360,4630,4630,4630,4630,0
20230613,112700,37757360,4630,4630,4630,4630,0
20230613,112600,37757360,4630,4630,4630,4630,0
20230613,112500,37757360,4630,4630,4630,4630,0
20230613,112400,37757360,4630,4630,4630,4630,0
20230613,112300,37757360,4630,4630,4630,4630,0
20230613,112200,37757360,4630,4630,4630,4630,0
20230613,112100,37757360,4630,4630,4630,4630,0
20230613,112000,37757360,4630,4630,4630,4630,0
20230613,111900,37757360,4630,4630,4630,4630,0
20230613,111800,37757360,4630,4630,4630,4630,0
20230613,111700,37757360,4630,4630,4630,4630,0
20230613,111600,37757360,4630,4630,4630,4630,0
20230613,111500,37757360,4630,4630,4630,4630,0
20230613,111400,37757360,4630,4630,4630,4630,0
20230613,111300,37757360,4630,4630,4630,4630,0
20230613,111200,37757360,4630,4630,4630,4630,500
20230613,111100,35442360,4640,4640,4640,4640,0
20230613,111000,35442360,4640,4640,4640,4640,0
20230613,110900,35442360,4640,4640,4640,4640,0
20230613,110800,35442360,4640,4640,4640,4640,0
20230613,110700,35442360,4640,4640,4640,4640,0
20230613,110600,35442360,4640,4640,4640,4640,0
20230613,110500,35442360,4640,4640,4640,4640,0
20230613,110400,35442360,4640,4640,4640,4640,0
20230613,110300,35442360,4640,4640,4640,4640,0
20230613,110200,35442360,4640,4640,4640,4640,0
20230613,110100,35442360,4640,4640,4640,4640,0
20230613,110000,35442360,4640,4640,4640,4640,0
20230613,105900,35442360,4640,4640,4640,4640,0
20230613,105800,35442360,4640,4640,4640,4640,0
20230613,105700,35442360,4640,4640,4640,4640,0
20230613,105600,35442360,4640,4640,4640,4640,0
20230613,105500,35442360,4640,4640,4640,4640,0
20230613,105400,35442360,4640,4635,4640,4635,100
20230613,105300,34978410,4635,4635,4635,4635,55
20230613,105200,34723485,4640,4640,4640,4640,0
20230613,105100,34723485,4640,4640,4640,4640,0
20230613,105000,34723485,4640,4640,4640,4640,120
20230613,104900,34166685,4640,4640,4640,4640,0
20230613,104800,34166685,4640,4640,4640,4640,0
20230613,104700,34166685,4640,4640,4640,4640,31
20230613,104600,34022845,4640,4640,4640,4640,0
20230613,104500,34022845,4640,4640,4640,4640,0
20230613,104400,34022845,4640,4640,4640,4640,0
20230613,104300,34022845,4640,4640,4640,4640,0
20230613,104200,34022845,4640,4660,4660,4640,36
20230613,104100,33855685,4660,4660,4660,4660,7
20230613,104000,33823065,4660,4660,4660,4660,0
20230613,103900,33823065,4660,4660,4660,4660,0
20230613,103800,33823065,4660,4660,4660,4660,0
20230613,103700,33823065,4660,4660,4660,4660,0
20230613,103600,33823065,4660,4660,4660,4660,0
20230613,103500,33823065,4660,4660,4660,4660,0
20230613,103400,33823065,4660,4660,4660,4660,0
20230613,103300,33823065,4660,4650,4660,4650,12
20230613,103200,33767155,4655,4655,4655,4655,0
20230613,103100,33767155,4655,4655,4655,4655,0
20230613,103000,33767155,4655,4655,4655,4655,327
20230613,102900,32244970,4660,4660,4660,4660,0
20230613,102800,32244970,4660,4660,4660,4660,0
20230613,102700,32244970,4660,4660,4660,4660,20
20230613,102600,32151770,4660,4660,4660,4660,4
20230613,102500,32133130,4655,4655,4655,4655,0
20230613,102400,32133130,4655,4655,4655,4655,12
20230613,102300,32077270,4655,4655,4655,4655,0
20230613,102200,32077270,4655,4655,4655,4655,0
20230613,102100,32077270,4655,4655,4655,4655,0
20230613,102000,32077270,4655,4655,4660,4655,62
20230613,101900,31788615,4645,4645,4645,4645,91
20230613,101800,31365920,4635,4635,4635,4635,0
20230613,101700,31365920,4635,4635,4635,4635,91
20230613,101600,30944135,4630,4630,4630,4630,0
20230613,101500,30944135,4630,4630,4630,4630,0
20230613,101400,30944135,4630,4630,4630,4630,0
20230613,101300,30944135,4630,4630,4630,4630,0
20230613,101200,30944135,4630,4630,4630,4630,0
20230613,101100,30944135,4630,4630,4630,4630,0
20230613,101000,30944135,4630,4630,4630,4630,0
20230613,100900,30944135,4630,4630,4630,4630,57
20230613,100800,30680225,4630,4630,4630,4630,0
20230613,100700,30680225,4630,4630,4630,4630,1100
20230613,100600,25587225,4630,4630,4630,4630,0
20230613,100500,25587225,4630,4630,4630,4630,0
20230613,100400,25587225,4630,4630,4630,4630,10
20230613,100300,25540925,4630,4630,4630,4630,0
20230613,100200,25540925,4630,4630,4630,4630,0
20230613,100100,25540925,4630,4630,4630,4630,0
20230613,100000,25540925,4630,4630,4630,4630,0
20230613,095900,25540925,4630,4630,4630,4630,0
20230613,095800,25540925,4630,4630,4630,4630,1
20230613,095700,25536295,4620,4620,4620,4620,5
20230613,095600,25513195,4620,4620,4620,4620,0
20230613,095500,25513195,4620,4620,4620,4620,0
20230613,095400,25513195,4620,4620,4620,4620,0
20230613,095300,25513195,4620,4620,4620,4620,3
20230613,095200,25499335,4620,4620,4620,4620,0
20230613,095100,25499335,4620,4620,4620,4620,0
20230613,095000,25499335,4620,4620,4620,4620,0
20230613,094900,25499335,4620,4620,4620,4620,0
20230613,094800,25499335,4620,4620,4620,4620,29
20230613,094700,25365355,4620,4620,4620,4620,0
20230613,094600,25365355,4620,4620,4620,4620,0
20230613,094500,25365355,4620,4620,4620,4620,8
20230613,094400,25328395,4620,4620,4620,4620,861
20230613,094300,21350575,4615,4615,4615,4615,0
20230613,094200,21350575,4615,4615,4615,4615,0
20230613,094100,21350575,4615,4615,4615,4615,0
20230613,094000,21350575,4615,4615,4615,4615,0
20230613,093900,21350575,4615,4615,4615,4615,0
20230613,093800,21350575,4615,4620,4620,4615,147
20230613,093700,20672045,4620,4620,4620,4620,15
20230613,093600,20602745,4620,4620,4620,4620,0
20230613,093500,20602745,4620,4620,4620,4620,66
20230613,093400,20297825,4615,4615,4615,4615,0
20230613,093300,20297825,4615,4615,4615,4615,0
20230613,093200,20297825,4615,4615,4615,4615,0
20230613,093100,20297825,4615,4620,4620,4615,68
20230613,093000,19983685,4620,4620,4620,4620,0
20230613,092900,19983685,4620,4615,4620,4615,60
20230613,092800,19706735,4620,4620,4620,4620,0
20230613,092700,19706735,4620,4620,4620,4620,26
20230613,092600,19586615,4620,4620,4620,4620,0
20230613,092500,19586615,4620,4620,4620,4620,0
20230613,092400,19586615,4620,4620,4620,4620,0
20230613,092300,19586615,4620,4620,4620,4620,0
20230613,092200,19586615,4620,4620,4620,4620,120
20230613,092100,19032215,4620,4620,4620,4620,0
20230613,092000,19032215,4620,4620,4620,4620,0
20230613,091900,19032215,4620,4620,4620,4620,0
20230613,091800,19032215,4620,4620,4620,4620,3
20230613,091700,19018355,4625,4625,4625,4625,0
20230613,091600,19018355,4625,4625,4625,4625,183
20230613,091500,18171980,4625,4625,4625,4625,7
20230613,091400,18139605,4625,4625,4625,4625,47
20230613,091300,17922230,4625,4630,4630,4625,294
20230613,091200,16562400,4625,4635,4635,4625,17
20230613,091100,16483725,4635,4635,4635,4635,19
20230613,091000,16395660,4630,4630,4630,4630,162
20230613,090900,15645600,4630,4630,4630,4630,0
20230613,090800,15645600,4630,4630,4630,4630,20
20230613,090700,15553000,4635,4635,4635,4635,800
20230613,090600,11845000,4635,4635,4635,4635,0
20230613,090500,11845000,4635,4610,4635,4610,35
20230613,090400,11683275,4610,4610,4610,4610,0
20230613,090300,11683275,4610,4610,4610,4610,5
20230613,090200,11660225,4605,4625,4625,4605,2018
20230613,090100,2327185,4630,4645,4645,4630,283
20230613,090000,1013370,4645,4670,4675,4645,217