KissMeData/045340/min/candle-20230609.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230609,220700,112116590,4655,4655,4655,4655,323
20230609,220600,112116590,4655,4655,4655,4655,0
20230609,220500,112116590,4655,4655,4655,4655,0
20230609,220400,112116590,4655,4655,4655,4655,0
20230609,220300,112116590,4655,4655,4655,4655,0
20230609,220200,112116590,4655,4655,4655,4655,0
20230609,220100,112116590,4655,4655,4655,4655,0
20230609,220000,112116590,4655,4655,4655,4655,0
20230609,215900,112116590,4655,4655,4655,4655,0
20230609,215800,112116590,4655,4655,4655,4655,0
20230609,215700,112116590,4655,4655,4655,4655,0
20230609,215600,112116590,4655,4655,4655,4655,0
20230609,215500,112116590,4655,4655,4655,4655,0
20230609,215400,112116590,4655,4655,4655,4655,0
20230609,215300,112116590,4655,4655,4655,4655,0
20230609,215200,112116590,4655,4655,4655,4655,0
20230609,215100,112116590,4655,4655,4655,4655,0
20230609,215000,112116590,4655,4655,4655,4655,0
20230609,214900,112116590,4655,4655,4655,4655,0
20230609,214800,112116590,4655,4655,4655,4655,0
20230609,214700,112116590,4655,4655,4655,4655,0
20230609,214600,112116590,4655,4655,4655,4655,0
20230609,214500,112116590,4655,4655,4655,4655,0
20230609,214400,112116590,4655,4655,4655,4655,0
20230609,214300,112116590,4655,4655,4655,4655,0
20230609,214200,112116590,4655,4655,4655,4655,0
20230609,214100,112116590,4655,4655,4655,4655,0
20230609,214000,112116590,4655,4655,4655,4655,0
20230609,213900,112116590,4655,4655,4655,4655,0
20230609,213800,112116590,4655,4655,4655,4655,0
20230609,213700,112116590,4655,4655,4655,4655,323
20230609,213600,112116590,4655,4655,4655,4655,0
20230609,213500,112116590,4655,4655,4655,4655,0
20230609,213400,112116590,4655,4655,4655,4655,0
20230609,213300,112116590,4655,4655,4655,4655,0
20230609,213200,112116590,4655,4655,4655,4655,0
20230609,213100,112116590,4655,4655,4655,4655,0
20230609,213000,112116590,4655,4655,4655,4655,0
20230609,212900,112116590,4655,4655,4655,4655,0
20230609,212800,112116590,4655,4655,4655,4655,0
20230609,212700,112116590,4655,4655,4655,4655,0
20230609,212600,112116590,4655,4655,4655,4655,0
20230609,212500,112116590,4655,4655,4655,4655,0
20230609,212400,112116590,4655,4655,4655,4655,0
20230609,212300,112116590,4655,4655,4655,4655,0
20230609,212200,112116590,4655,4655,4655,4655,0
20230609,212100,112116590,4655,4655,4655,4655,0
20230609,212000,112116590,4655,4655,4655,4655,0
20230609,211900,112116590,4655,4655,4655,4655,0
20230609,211800,112116590,4655,4655,4655,4655,0
20230609,211700,112116590,4655,4655,4655,4655,0
20230609,211600,112116590,4655,4655,4655,4655,0
20230609,211500,112116590,4655,4655,4655,4655,0
20230609,211400,112116590,4655,4655,4655,4655,0
20230609,211300,112116590,4655,4655,4655,4655,0
20230609,211200,112116590,4655,4655,4655,4655,0
20230609,211100,112116590,4655,4655,4655,4655,0
20230609,211000,112116590,4655,4655,4655,4655,0
20230609,210900,112116590,4655,4655,4655,4655,0
20230609,210800,112116590,4655,4655,4655,4655,0
20230609,210700,112116590,4655,4655,4655,4655,323
20230609,210600,112116590,4655,4655,4655,4655,0
20230609,210500,112116590,4655,4655,4655,4655,0
20230609,210400,112116590,4655,4655,4655,4655,0
20230609,210300,112116590,4655,4655,4655,4655,0
20230609,210200,112116590,4655,4655,4655,4655,0
20230609,210100,112116590,4655,4655,4655,4655,0
20230609,210000,112116590,4655,4655,4655,4655,0
20230609,205900,112116590,4655,4655,4655,4655,0
20230609,205800,112116590,4655,4655,4655,4655,0
20230609,205700,112116590,4655,4655,4655,4655,0
20230609,205600,112116590,4655,4655,4655,4655,0
20230609,205500,112116590,4655,4655,4655,4655,0
20230609,205400,112116590,4655,4655,4655,4655,0
20230609,205300,112116590,4655,4655,4655,4655,0
20230609,205200,112116590,4655,4655,4655,4655,0
20230609,205100,112116590,4655,4655,4655,4655,0
20230609,205000,112116590,4655,4655,4655,4655,0
20230609,204900,112116590,4655,4655,4655,4655,0
20230609,204800,112116590,4655,4655,4655,4655,0
20230609,204700,112116590,4655,4655,4655,4655,0
20230609,204600,112116590,4655,4655,4655,4655,0
20230609,204500,112116590,4655,4655,4655,4655,0
20230609,204400,112116590,4655,4655,4655,4655,0
20230609,204300,112116590,4655,4655,4655,4655,0
20230609,204200,112116590,4655,4655,4655,4655,0
20230609,204100,112116590,4655,4655,4655,4655,0
20230609,204000,112116590,4655,4655,4655,4655,0
20230609,203900,112116590,4655,4655,4655,4655,0
20230609,203800,112116590,4655,4655,4655,4655,0
20230609,203700,112116590,4655,4655,4655,4655,323
20230609,203600,112116590,4655,4655,4655,4655,0
20230609,203500,112116590,4655,4655,4655,4655,0
20230609,203400,112116590,4655,4655,4655,4655,0
20230609,203300,112116590,4655,4655,4655,4655,0
20230609,203200,112116590,4655,4655,4655,4655,0
20230609,203100,112116590,4655,4655,4655,4655,0
20230609,203000,112116590,4655,4655,4655,4655,0
20230609,202900,112116590,4655,4655,4655,4655,0
20230609,202800,112116590,4655,4655,4655,4655,0
20230609,202700,112116590,4655,4655,4655,4655,0
20230609,202600,112116590,4655,4655,4655,4655,0
20230609,202500,112116590,4655,4655,4655,4655,0
20230609,202400,112116590,4655,4655,4655,4655,0
20230609,202300,112116590,4655,4655,4655,4655,0
20230609,202200,112116590,4655,4655,4655,4655,0
20230609,202100,112116590,4655,4655,4655,4655,0
20230609,202000,112116590,4655,4655,4655,4655,0
20230609,201900,112116590,4655,4655,4655,4655,0
20230609,201800,112116590,4655,4655,4655,4655,0
20230609,201700,112116590,4655,4655,4655,4655,0
20230609,201600,112116590,4655,4655,4655,4655,0
20230609,201500,112116590,4655,4655,4655,4655,0
20230609,201400,112116590,4655,4655,4655,4655,0
20230609,201300,112116590,4655,4655,4655,4655,0
20230609,201200,112116590,4655,4655,4655,4655,0
20230609,201100,112116590,4655,4655,4655,4655,0
20230609,201000,112116590,4655,4655,4655,4655,0
20230609,200900,112116590,4655,4655,4655,4655,0
20230609,200800,112116590,4655,4655,4655,4655,0
20230609,200700,112116590,4655,4655,4655,4655,323
20230609,200600,112116590,4655,4655,4655,4655,0
20230609,200500,112116590,4655,4655,4655,4655,0
20230609,200400,112116590,4655,4655,4655,4655,0
20230609,200300,112116590,4655,4655,4655,4655,0
20230609,200200,112116590,4655,4655,4655,4655,0
20230609,200100,112116590,4655,4655,4655,4655,0
20230609,200000,112116590,4655,4655,4655,4655,0
20230609,195900,112116590,4655,4655,4655,4655,0
20230609,195800,112116590,4655,4655,4655,4655,0
20230609,195700,112116590,4655,4655,4655,4655,0
20230609,195600,112116590,4655,4655,4655,4655,0
20230609,195500,112116590,4655,4655,4655,4655,0
20230609,195400,112116590,4655,4655,4655,4655,0
20230609,195300,112116590,4655,4655,4655,4655,0
20230609,195200,112116590,4655,4655,4655,4655,0
20230609,195100,112116590,4655,4655,4655,4655,0
20230609,195000,112116590,4655,4655,4655,4655,0
20230609,194900,112116590,4655,4655,4655,4655,0
20230609,194800,112116590,4655,4655,4655,4655,0
20230609,194700,112116590,4655,4655,4655,4655,0
20230609,194600,112116590,4655,4655,4655,4655,0
20230609,194500,112116590,4655,4655,4655,4655,0
20230609,194400,112116590,4655,4655,4655,4655,0
20230609,194300,112116590,4655,4655,4655,4655,0
20230609,194200,112116590,4655,4655,4655,4655,0
20230609,194100,112116590,4655,4655,4655,4655,0
20230609,194000,112116590,4655,4655,4655,4655,0
20230609,193900,112116590,4655,4655,4655,4655,0
20230609,193800,112116590,4655,4655,4655,4655,0
20230609,193700,112116590,4655,4655,4655,4655,323
20230609,193600,112116590,4655,4655,4655,4655,0
20230609,193500,112116590,4655,4655,4655,4655,0
20230609,193400,112116590,4655,4655,4655,4655,0
20230609,193300,112116590,4655,4655,4655,4655,0
20230609,193200,112116590,4655,4655,4655,4655,0
20230609,193100,112116590,4655,4655,4655,4655,0
20230609,193000,112116590,4655,4655,4655,4655,0
20230609,192900,112116590,4655,4655,4655,4655,0
20230609,192800,112116590,4655,4655,4655,4655,0
20230609,192700,112116590,4655,4655,4655,4655,0
20230609,192600,112116590,4655,4655,4655,4655,0
20230609,192500,112116590,4655,4655,4655,4655,0
20230609,192400,112116590,4655,4655,4655,4655,0
20230609,192300,112116590,4655,4655,4655,4655,0
20230609,192200,112116590,4655,4655,4655,4655,0
20230609,192100,112116590,4655,4655,4655,4655,0
20230609,192000,112116590,4655,4655,4655,4655,0
20230609,191900,112116590,4655,4655,4655,4655,0
20230609,191800,112116590,4655,4655,4655,4655,0
20230609,191700,112116590,4655,4655,4655,4655,0
20230609,191600,112116590,4655,4655,4655,4655,0
20230609,191500,112116590,4655,4655,4655,4655,0
20230609,191400,112116590,4655,4655,4655,4655,0
20230609,191300,112116590,4655,4655,4655,4655,0
20230609,191200,112116590,4655,4655,4655,4655,0
20230609,191100,112116590,4655,4655,4655,4655,0
20230609,191000,112116590,4655,4655,4655,4655,0
20230609,190900,112116590,4655,4655,4655,4655,0
20230609,190800,112116590,4655,4655,4655,4655,0
20230609,190700,112116590,4655,4655,4655,4655,323
20230609,190600,112116590,4655,4655,4655,4655,0
20230609,190500,112116590,4655,4655,4655,4655,0
20230609,190400,112116590,4655,4655,4655,4655,0
20230609,190300,112116590,4655,4655,4655,4655,0
20230609,190200,112116590,4655,4655,4655,4655,0
20230609,190100,112116590,4655,4655,4655,4655,0
20230609,190000,112116590,4655,4655,4655,4655,0
20230609,185900,112116590,4655,4655,4655,4655,0
20230609,185800,112116590,4655,4655,4655,4655,0
20230609,185700,112116590,4655,4655,4655,4655,0
20230609,185600,112116590,4655,4655,4655,4655,0
20230609,185500,112116590,4655,4655,4655,4655,0
20230609,185400,112116590,4655,4655,4655,4655,0
20230609,185300,112116590,4655,4655,4655,4655,0
20230609,185200,112116590,4655,4655,4655,4655,0
20230609,185100,112116590,4655,4655,4655,4655,0
20230609,185000,112116590,4655,4655,4655,4655,0
20230609,184900,112116590,4655,4655,4655,4655,0
20230609,184800,112116590,4655,4655,4655,4655,0
20230609,184700,112116590,4655,4655,4655,4655,0
20230609,184600,112116590,4655,4655,4655,4655,0
20230609,184500,112116590,4655,4655,4655,4655,0
20230609,184400,112116590,4655,4655,4655,4655,0
20230609,184300,112116590,4655,4655,4655,4655,0
20230609,184200,112116590,4655,4655,4655,4655,0
20230609,184100,112116590,4655,4655,4655,4655,0
20230609,184000,112116590,4655,4655,4655,4655,0
20230609,183900,112116590,4655,4655,4655,4655,0
20230609,183800,112116590,4655,4655,4655,4655,0
20230609,183700,112116590,4655,4655,4655,4655,323
20230609,183600,112116590,4655,4655,4655,4655,0
20230609,183500,112116590,4655,4655,4655,4655,0
20230609,183400,112116590,4655,4655,4655,4655,0
20230609,183300,112116590,4655,4655,4655,4655,0
20230609,183200,112116590,4655,4655,4655,4655,0
20230609,183100,112116590,4655,4655,4655,4655,0
20230609,183000,112116590,4655,4655,4655,4655,0
20230609,182900,112116590,4655,4655,4655,4655,0
20230609,182800,112116590,4655,4655,4655,4655,0
20230609,182700,112116590,4655,4655,4655,4655,0
20230609,182600,112116590,4655,4655,4655,4655,0
20230609,182500,112116590,4655,4655,4655,4655,0
20230609,182400,112116590,4655,4655,4655,4655,0
20230609,182300,112116590,4655,4655,4655,4655,0
20230609,182200,112116590,4655,4655,4655,4655,0
20230609,182100,112116590,4655,4655,4655,4655,0
20230609,182000,112116590,4655,4655,4655,4655,0
20230609,181900,112116590,4655,4655,4655,4655,0
20230609,181800,112116590,4655,4655,4655,4655,0
20230609,181700,112116590,4655,4655,4655,4655,0
20230609,181600,112116590,4655,4655,4655,4655,0
20230609,181500,112116590,4655,4655,4655,4655,0
20230609,181400,112116590,4655,4655,4655,4655,0
20230609,181300,112116590,4655,4655,4655,4655,0
20230609,181200,112116590,4655,4655,4655,4655,0
20230609,181100,112116590,4655,4655,4655,4655,0
20230609,181000,112116590,4655,4655,4655,4655,0
20230609,180900,112116590,4655,4655,4655,4655,0
20230609,180800,112116590,4655,4655,4655,4655,0
20230609,180700,112116590,4655,4655,4655,4655,323
20230609,180600,112116590,4655,4655,4655,4655,0
20230609,180500,112116590,4655,4655,4655,4655,0
20230609,180400,112116590,4655,4655,4655,4655,0
20230609,180300,112116590,4655,4655,4655,4655,0
20230609,180200,112116590,4655,4655,4655,4655,0
20230609,180100,112116590,4655,4655,4655,4655,0
20230609,180000,112116590,4655,4655,4655,4655,0
20230609,175900,112116590,4655,4655,4655,4655,0
20230609,175800,112116590,4655,4655,4655,4655,0
20230609,175700,112116590,4655,4655,4655,4655,0
20230609,175600,112116590,4655,4655,4655,4655,0
20230609,175500,112116590,4655,4655,4655,4655,0
20230609,175400,112116590,4655,4655,4655,4655,0
20230609,175300,112116590,4655,4655,4655,4655,0
20230609,175200,112116590,4655,4655,4655,4655,0
20230609,175100,112116590,4655,4655,4655,4655,0
20230609,175000,112116590,4655,4655,4655,4655,0
20230609,174900,112116590,4655,4655,4655,4655,0
20230609,174800,112116590,4655,4655,4655,4655,0
20230609,174700,112116590,4655,4655,4655,4655,0
20230609,174600,112116590,4655,4655,4655,4655,0
20230609,174500,112116590,4655,4655,4655,4655,0
20230609,174400,112116590,4655,4655,4655,4655,0
20230609,174300,112116590,4655,4655,4655,4655,0
20230609,174200,112116590,4655,4655,4655,4655,0
20230609,174100,112116590,4655,4655,4655,4655,0
20230609,174000,112116590,4655,4655,4655,4655,0
20230609,173900,112116590,4655,4655,4655,4655,0
20230609,173800,112116590,4655,4655,4655,4655,0
20230609,173700,112116590,4655,4655,4655,4655,323
20230609,173600,112116590,4655,4655,4655,4655,0
20230609,173500,112116590,4655,4655,4655,4655,0
20230609,173400,112116590,4655,4655,4655,4655,0
20230609,173300,112116590,4655,4655,4655,4655,0
20230609,173200,112116590,4655,4655,4655,4655,0
20230609,173100,112116590,4655,4655,4655,4655,0
20230609,173000,112116590,4655,4655,4655,4655,0
20230609,172900,112116590,4655,4655,4655,4655,0
20230609,172800,112116590,4655,4655,4655,4655,0
20230609,172700,112116590,4655,4655,4655,4655,0
20230609,172600,112116590,4655,4655,4655,4655,0
20230609,172500,112116590,4655,4655,4655,4655,0
20230609,172400,112116590,4655,4655,4655,4655,0
20230609,172300,112116590,4655,4655,4655,4655,0
20230609,172200,112116590,4655,4655,4655,4655,0
20230609,172100,112116590,4655,4655,4655,4655,0
20230609,172000,112116590,4655,4655,4655,4655,0
20230609,171900,112116590,4655,4655,4655,4655,0
20230609,171800,112116590,4655,4655,4655,4655,0
20230609,171700,112116590,4655,4655,4655,4655,0
20230609,171600,112116590,4655,4655,4655,4655,0
20230609,171500,112116590,4655,4655,4655,4655,0
20230609,171400,112116590,4655,4655,4655,4655,0
20230609,171300,112116590,4655,4655,4655,4655,0
20230609,171200,112116590,4655,4655,4655,4655,0
20230609,171100,112116590,4655,4655,4655,4655,0
20230609,171000,112116590,4655,4655,4655,4655,0
20230609,170900,112116590,4655,4655,4655,4655,0
20230609,170800,112116590,4655,4655,4655,4655,0
20230609,170700,112116590,4655,4655,4655,4655,323
20230609,170600,112116590,4655,4655,4655,4655,0
20230609,170500,112116590,4655,4655,4655,4655,0
20230609,170400,112116590,4655,4655,4655,4655,0
20230609,170300,112116590,4655,4655,4655,4655,0
20230609,170200,112116590,4655,4655,4655,4655,0
20230609,170100,112116590,4655,4655,4655,4655,0
20230609,170000,112116590,4655,4655,4655,4655,0
20230609,165900,112116590,4655,4655,4655,4655,0
20230609,165800,112116590,4655,4655,4655,4655,0
20230609,165700,112116590,4655,4655,4655,4655,0
20230609,165600,112116590,4655,4655,4655,4655,0
20230609,165500,112116590,4655,4655,4655,4655,0
20230609,165400,112116590,4655,4655,4655,4655,0
20230609,165300,112116590,4655,4655,4655,4655,0
20230609,165200,112116590,4655,4655,4655,4655,0
20230609,165100,112116590,4655,4655,4655,4655,0
20230609,165000,112116590,4655,4655,4655,4655,0
20230609,164900,112116590,4655,4655,4655,4655,0
20230609,164800,112116590,4655,4655,4655,4655,0
20230609,164700,112116590,4655,4655,4655,4655,0
20230609,164600,112116590,4655,4655,4655,4655,0
20230609,164500,112116590,4655,4655,4655,4655,0
20230609,164400,112116590,4655,4655,4655,4655,0
20230609,164300,112116590,4655,4655,4655,4655,0
20230609,164200,112116590,4655,4655,4655,4655,0
20230609,164100,112116590,4655,4655,4655,4655,0
20230609,164000,112116590,4655,4655,4655,4655,0
20230609,163900,112116590,4655,4655,4655,4655,0
20230609,163800,112116590,4655,4655,4655,4655,0
20230609,163700,112116590,4655,4655,4655,4655,323
20230609,163600,112116590,4655,4655,4655,4655,0
20230609,163500,112116590,4655,4655,4655,4655,0
20230609,163400,112116590,4655,4655,4655,4655,0
20230609,163300,112116590,4655,4655,4655,4655,0
20230609,163200,112116590,4655,4655,4655,4655,0
20230609,163100,112116590,4655,4655,4655,4655,0
20230609,163000,112116590,4655,4655,4655,4655,0
20230609,162900,112116590,4655,4655,4655,4655,0
20230609,162800,112116590,4655,4655,4655,4655,0
20230609,162700,112116590,4655,4655,4655,4655,0
20230609,162600,112116590,4655,4655,4655,4655,0
20230609,162500,112116590,4655,4655,4655,4655,0
20230609,162400,112116590,4655,4655,4655,4655,0
20230609,162300,112116590,4655,4655,4655,4655,0
20230609,162200,112116590,4655,4655,4655,4655,0
20230609,162100,112116590,4655,4655,4655,4655,0
20230609,162000,112116590,4655,4655,4655,4655,0
20230609,161900,112116590,4655,4655,4655,4655,0
20230609,161800,112116590,4655,4655,4655,4655,0
20230609,161700,112116590,4655,4655,4655,4655,0
20230609,161600,112116590,4655,4655,4655,4655,0
20230609,161500,112116590,4655,4655,4655,4655,0
20230609,161400,112116590,4655,4655,4655,4655,0
20230609,161300,112116590,4655,4655,4655,4655,0
20230609,161200,112116590,4655,4655,4655,4655,0
20230609,161100,112116590,4655,4655,4655,4655,0
20230609,161000,112116590,4655,4655,4655,4655,0
20230609,160900,112116590,4655,4655,4655,4655,0
20230609,160800,112116590,4655,4655,4655,4655,0
20230609,160700,112116590,4655,4655,4655,4655,323
20230609,160600,112116590,4655,4655,4655,4655,0
20230609,160500,112116590,4655,4655,4655,4655,0
20230609,160400,112116590,4655,4655,4655,4655,0
20230609,160300,112116590,4655,4655,4655,4655,0
20230609,160200,112116590,4655,4655,4655,4655,0
20230609,160100,112116590,4655,4655,4655,4655,0
20230609,160000,112116590,4655,4655,4655,4655,0
20230609,155900,112116590,4655,4655,4655,4655,0
20230609,155800,112116590,4655,4655,4655,4655,0
20230609,155700,112116590,4655,4655,4655,4655,0
20230609,155600,112116590,4655,4655,4655,4655,0
20230609,155500,112116590,4655,4655,4655,4655,0
20230609,155400,112116590,4655,4655,4655,4655,0
20230609,155300,112116590,4655,4655,4655,4655,0
20230609,155200,112116590,4655,4655,4655,4655,0
20230609,155100,112116590,4655,4655,4655,4655,0
20230609,155000,112116590,4655,4655,4655,4655,0
20230609,154900,112116590,4655,4655,4655,4655,0
20230609,154800,112116590,4655,4655,4655,4655,0
20230609,154700,112116590,4655,4655,4655,4655,0
20230609,154600,112116590,4655,4655,4655,4655,0
20230609,154500,112116590,4655,4655,4655,4655,0
20230609,154400,112116590,4655,4655,4655,4655,0
20230609,154300,112116590,4655,4655,4655,4655,0
20230609,154200,112116590,4655,4655,4655,4655,0
20230609,154100,112116590,4655,4655,4655,4655,0
20230609,154000,112116590,4655,4655,4655,4655,0
20230609,153900,112116590,4655,4655,4655,4655,0
20230609,153800,112116590,4655,4655,4655,4655,0
20230609,153700,112116590,4655,4655,4655,4655,323
20230609,153600,112116590,4655,4655,4655,4655,0
20230609,153500,112116590,4655,4655,4655,4655,0
20230609,153400,112116590,4655,4655,4655,4655,0
20230609,153300,112116590,4655,4655,4655,4655,0
20230609,153200,112116590,4655,4655,4655,4655,0
20230609,153100,112116590,4655,4655,4655,4655,0
20230609,153000,112116590,4655,4655,4655,4655,323
20230609,152900,110613025,4660,4660,4660,4660,0
20230609,152800,110613025,4660,4660,4660,4660,0
20230609,152700,110613025,4660,4660,4660,4660,0
20230609,152600,110613025,4660,4660,4660,4660,0
20230609,152500,110613025,4660,4660,4660,4660,0
20230609,152400,110613025,4660,4660,4660,4660,0
20230609,152300,110613025,4660,4660,4660,4660,0
20230609,152200,110613025,4660,4660,4660,4660,0
20230609,152100,110613025,4660,4660,4660,4660,0
20230609,152000,110613025,4660,4660,4660,4660,0
20230609,151900,110613025,4660,4660,4660,4660,0
20230609,151800,110613025,4660,4655,4660,4655,24
20230609,151700,110501210,4655,4655,4655,4655,5
20230609,151600,110477935,4655,4655,4655,4655,0
20230609,151500,110477935,4655,4655,4655,4655,0
20230609,151400,110477935,4655,4660,4660,4655,49
20230609,151300,110249815,4670,4670,4670,4670,0
20230609,151200,110249815,4670,4670,4670,4670,0
20230609,151100,110249815,4670,4670,4670,4670,0
20230609,151000,110249815,4670,4670,4670,4670,0
20230609,150900,110249815,4670,4670,4670,4670,1
20230609,150800,110245145,4670,4670,4670,4670,0
20230609,150700,110245145,4670,4670,4670,4670,0
20230609,150600,110245145,4670,4670,4670,4670,0
20230609,150500,110245145,4670,4670,4670,4670,0
20230609,150400,110245145,4670,4670,4670,4670,0
20230609,150300,110245145,4670,4670,4670,4670,0
20230609,150200,110245145,4670,4670,4670,4670,0
20230609,150100,110245145,4670,4670,4670,4670,0
20230609,150000,110245145,4670,4670,4670,4670,0
20230609,145900,110245145,4670,4670,4670,4670,0
20230609,145800,110245145,4670,4670,4670,4670,0
20230609,145700,110245145,4670,4670,4670,4670,85
20230609,145600,109848195,4670,4670,4670,4670,0
20230609,145500,109848195,4670,4670,4670,4670,0
20230609,145400,109848195,4670,4670,4670,4670,0
20230609,145300,109848195,4670,4670,4670,4670,0
20230609,145200,109848195,4670,4670,4670,4670,2
20230609,145100,109838855,4655,4655,4655,4655,0
20230609,145000,109838855,4655,4655,4655,4655,0
20230609,144900,109838855,4655,4655,4655,4655,0
20230609,144800,109838855,4655,4660,4660,4655,100
20230609,144700,109373350,4665,4665,4665,4665,0
20230609,144600,109373350,4665,4660,4665,4660,2
20230609,144500,109364025,4655,4655,4655,4655,1
20230609,144400,109359370,4685,4685,4685,4685,0
20230609,144300,109359370,4685,4685,4685,4685,0
20230609,144200,109359370,4685,4685,4685,4685,0
20230609,144100,109359370,4685,4685,4685,4685,0
20230609,144000,109359370,4685,4685,4685,4685,0
20230609,143900,109359370,4685,4685,4685,4685,0
20230609,143800,109359370,4685,4685,4685,4685,0
20230609,143700,109359370,4685,4685,4685,4685,0
20230609,143600,109359370,4685,4685,4685,4685,0
20230609,143500,109359370,4685,4685,4685,4685,0
20230609,143400,109359370,4685,4685,4685,4685,0
20230609,143300,109359370,4685,4685,4685,4685,0
20230609,143200,109359370,4685,4685,4685,4685,0
20230609,143100,109359370,4685,4685,4685,4685,0
20230609,143000,109359370,4685,4685,4685,4685,0
20230609,142900,109359370,4685,4685,4685,4685,0
20230609,142800,109359370,4685,4685,4685,4685,1
20230609,142700,109354685,4675,4675,4675,4675,0
20230609,142600,109354685,4675,4675,4675,4675,0
20230609,142500,109354685,4675,4675,4675,4675,270
20230609,142400,108092435,4675,4675,4675,4675,0
20230609,142300,108092435,4675,4675,4675,4675,231
20230609,142200,107012510,4675,4675,4675,4675,0
20230609,142100,107012510,4675,4675,4675,4675,0
20230609,142000,107012510,4675,4675,4675,4675,0
20230609,141900,107012510,4675,4675,4675,4675,0
20230609,141800,107012510,4675,4675,4675,4675,0
20230609,141700,107012510,4675,4675,4675,4675,2
20230609,141600,107003160,4675,4675,4675,4675,0
20230609,141500,107003160,4675,4675,4675,4675,0
20230609,141400,107003160,4675,4675,4675,4675,0
20230609,141300,107003160,4675,4675,4675,4675,0
20230609,141200,107003160,4675,4675,4675,4675,0
20230609,141100,107003160,4675,4675,4675,4675,0
20230609,141000,107003160,4675,4675,4675,4675,0
20230609,140900,107003160,4675,4675,4675,4675,0
20230609,140800,107003160,4675,4675,4675,4675,0
20230609,140700,107003160,4675,4675,4675,4675,0
20230609,140600,107003160,4675,4675,4675,4675,1
20230609,140500,106998485,4655,4655,4655,4655,700
20230609,140400,103739985,4675,4675,4675,4675,0
20230609,140300,103739985,4675,4670,4675,4670,423
20230609,140200,101763880,4675,4665,4675,4665,279
20230609,140100,100461000,4670,4670,4670,4670,0
20230609,140000,100461000,4670,4670,4670,4670,0
20230609,135900,100461000,4670,4670,4670,4670,0
20230609,135800,100461000,4670,4670,4670,4670,0
20230609,135700,100461000,4670,4670,4670,4670,0
20230609,135600,100461000,4670,4670,4670,4670,0
20230609,135500,100461000,4670,4670,4670,4670,300
20230609,135400,99060000,4670,4670,4670,4670,1
20230609,135300,99055330,4670,4670,4670,4670,0
20230609,135200,99055330,4670,4670,4670,4670,0
20230609,135100,99055330,4670,4660,4670,4660,5
20230609,135000,99032020,4660,4660,4660,4660,0
20230609,134900,99032020,4660,4660,4660,4660,0
20230609,134800,99032020,4660,4660,4660,4660,1
20230609,134700,99027360,4655,4655,4655,4655,0
20230609,134600,99027360,4655,4655,4655,4655,0
20230609,134500,99027360,4655,4655,4655,4655,0
20230609,134400,99027360,4655,4655,4655,4655,1
20230609,134300,99022705,4655,4655,4655,4655,1
20230609,134200,99018050,4655,4655,4655,4655,36
20230609,134100,98850470,4650,4650,4650,4650,0
20230609,134000,98850470,4650,4650,4650,4650,0
20230609,133900,98850470,4650,4650,4650,4650,0
20230609,133800,98850470,4650,4650,4650,4650,0
20230609,133700,98850470,4650,4650,4650,4650,0
20230609,133600,98850470,4650,4650,4650,4650,0
20230609,133500,98850470,4650,4650,4650,4650,25
20230609,133400,98734220,4665,4665,4665,4665,0
20230609,133300,98734220,4665,4665,4665,4665,0
20230609,133200,98734220,4665,4665,4665,4665,25
20230609,133100,98617595,4650,4650,4650,4650,3
20230609,133000,98603645,4650,4635,4650,4635,6
20230609,132900,98575820,4650,4650,4650,4650,6
20230609,132800,98547920,4635,4635,4635,4635,0
20230609,132700,98547920,4635,4635,4640,4635,374
20230609,132600,96814425,4635,4635,4635,4635,86
20230609,132500,96415815,4670,4670,4670,4670,0
20230609,132400,96415815,4670,4670,4670,4670,0
20230609,132300,96415815,4670,4670,4670,4670,0
20230609,132200,96415815,4670,4670,4670,4670,0
20230609,132100,96415815,4670,4670,4670,4670,0
20230609,132000,96415815,4670,4670,4670,4670,0
20230609,131900,96415815,4670,4670,4670,4670,0
20230609,131800,96415815,4670,4670,4670,4670,0
20230609,131700,96415815,4670,4670,4670,4670,0
20230609,131600,96415815,4670,4670,4670,4670,0
20230609,131500,96415815,4670,4670,4670,4670,0
20230609,131400,96415815,4670,4635,4670,4635,2
20230609,131300,96406510,4635,4635,4635,4635,18
20230609,131200,96323080,4630,4645,4645,4630,687
20230609,131100,93136260,4635,4635,4635,4635,0
20230609,131000,93136260,4635,4635,4635,4635,0
20230609,130900,93136260,4635,4635,4635,4635,0
20230609,130800,93136260,4635,4640,4640,4635,722
20230609,130700,89787170,4650,4660,4660,4650,1389
20230609,130600,83327115,4685,4685,4685,4685,0
20230609,130500,83327115,4685,4685,4685,4685,0
20230609,130400,83327115,4685,4685,4685,4685,0
20230609,130300,83327115,4685,4685,4685,4685,0
20230609,130200,83327115,4685,4685,4685,4685,0
20230609,130100,83327115,4685,4685,4685,4685,0
20230609,130000,83327115,4685,4685,4685,4685,0
20230609,125900,83327115,4685,4685,4685,4685,0
20230609,125800,83327115,4685,4685,4685,4685,0
20230609,125700,83327115,4685,4685,4685,4685,5
20230609,125600,83303690,4685,4685,4685,4685,0
20230609,125500,83303690,4685,4685,4685,4685,0
20230609,125400,83303690,4685,4660,4685,4655,111
20230609,125300,82786665,4685,4685,4685,4685,0
20230609,125200,82786665,4685,4685,4685,4685,0
20230609,125100,82786665,4685,4685,4685,4685,1
20230609,125000,82781980,4690,4690,4690,4690,0
20230609,124900,82781980,4690,4690,4690,4690,0
20230609,124800,82781980,4690,4690,4690,4690,358
20230609,124700,81102960,4660,4660,4660,4660,0
20230609,124600,81102960,4660,4660,4660,4660,0
20230609,124500,81102960,4660,4660,4660,4660,0
20230609,124400,81102960,4660,4660,4660,4660,0
20230609,124300,81102960,4660,4660,4660,4660,0
20230609,124200,81102960,4660,4660,4660,4660,0
20230609,124100,81102960,4660,4660,4660,4660,0
20230609,124000,81102960,4660,4660,4660,4660,0
20230609,123900,81102960,4660,4660,4660,4660,0
20230609,123800,81102960,4660,4660,4660,4660,0
20230609,123700,81102960,4660,4660,4660,4660,0
20230609,123600,81102960,4660,4660,4660,4660,0
20230609,123500,81102960,4660,4660,4660,4660,0
20230609,123400,81102960,4660,4660,4660,4660,0
20230609,123300,81102960,4660,4660,4660,4660,0
20230609,123200,81102960,4660,4660,4660,4660,100
20230609,123100,80636960,4665,4665,4665,4665,0
20230609,123000,80636960,4665,4665,4665,4665,0
20230609,122900,80636960,4665,4665,4665,4665,510
20230609,122800,78257810,4665,4665,4665,4665,50
20230609,122700,78024560,4655,4655,4655,4655,70
20230609,122600,77698710,4655,4660,4660,4655,191
20230609,122500,76808685,4660,4670,4670,4660,211
20230609,122400,75824205,4665,4665,4665,4665,0
20230609,122300,75824205,4665,4665,4665,4665,0
20230609,122200,75824205,4665,4665,4665,4665,15
20230609,122100,75754230,4695,4695,4695,4695,0
20230609,122000,75754230,4695,4695,4695,4695,1
20230609,121900,75749535,4695,4695,4695,4695,0
20230609,121800,75749535,4695,4695,4695,4695,0
20230609,121700,75749535,4695,4695,4695,4695,0
20230609,121600,75749535,4695,4695,4695,4695,0
20230609,121500,75749535,4695,4695,4695,4695,0
20230609,121400,75749535,4695,4695,4695,4695,0
20230609,121300,75749535,4695,4695,4695,4695,0
20230609,121200,75749535,4695,4695,4695,4695,0
20230609,121100,75749535,4695,4695,4695,4695,0
20230609,121000,75749535,4695,4655,4695,4650,1001
20230609,120900,71092465,4650,4650,4650,4650,0
20230609,120800,71092465,4650,4665,4665,4650,1000
20230609,120700,66435265,4695,4695,4695,4695,0
20230609,120600,66435265,4695,4695,4695,4695,0
20230609,120500,66435265,4695,4695,4695,4695,0
20230609,120400,66435265,4695,4695,4695,4695,0
20230609,120300,66435265,4695,4695,4695,4695,0
20230609,120200,66435265,4695,4680,4695,4680,51
20230609,120100,66195850,4660,4680,4680,4660,1000
20230609,120000,61524005,4695,4695,4695,4695,0
20230609,115900,61524005,4695,4695,4695,4695,24
20230609,115800,61411325,4695,4695,4695,4695,1
20230609,115700,61406630,4680,4680,4680,4680,0
20230609,115600,61406630,4680,4690,4690,4680,1002
20230609,115500,56711625,4690,4690,4690,4690,131
20230609,115400,56097235,4695,4695,4695,4695,0
20230609,115300,56097235,4695,4695,4695,4695,0
20230609,115200,56097235,4695,4695,4695,4695,0
20230609,115100,56097235,4695,4695,4695,4695,0
20230609,115000,56097235,4695,4695,4695,4695,2
20230609,114900,56087845,4695,4695,4695,4695,0
20230609,114800,56087845,4695,4695,4695,4695,1
20230609,114700,56083150,4690,4690,4690,4690,100
20230609,114600,55614150,4690,4690,4690,4690,10
20230609,114500,55567250,4695,4695,4695,4695,0
20230609,114400,55567250,4695,4695,4695,4695,0
20230609,114300,55567250,4695,4695,4695,4695,0
20230609,114200,55567250,4695,4695,4695,4695,0
20230609,114100,55567250,4695,4695,4695,4695,250
20230609,114000,54393500,4690,4690,4690,4690,418
20230609,113900,52433080,4695,4695,4695,4695,20
20230609,113800,52339180,4695,4695,4695,4695,0
20230609,113700,52339180,4695,4695,4695,4695,0
20230609,113600,52339180,4695,4695,4695,4695,20
20230609,113500,52245280,4695,4695,4695,4695,1
20230609,113400,52240585,4695,4695,4695,4695,500
20230609,113300,49893085,4695,4695,4695,4695,440
20230609,113200,47827285,4700,4700,4700,4700,200
20230609,113100,46887285,4700,4700,4700,4700,1070
20230609,113000,41858285,4710,4710,4710,4710,0
20230609,112900,41858285,4710,4710,4710,4710,1
20230609,112800,41853575,4710,4710,4710,4710,1
20230609,112700,41848865,4710,4710,4710,4710,0
20230609,112600,41848865,4710,4710,4710,4710,0
20230609,112500,41848865,4710,4710,4710,4710,1
20230609,112400,41844155,4710,4710,4710,4710,0
20230609,112300,41844155,4710,4710,4710,4710,0
20230609,112200,41844155,4710,4710,4710,4710,5
20230609,112100,41820605,4700,4700,4700,4700,0
20230609,112000,41820605,4700,4700,4700,4700,0
20230609,111900,41820605,4700,4700,4700,4700,0
20230609,111800,41820605,4700,4700,4700,4700,0
20230609,111700,41820605,4700,4700,4700,4700,13
20230609,111600,41759505,4710,4710,4710,4710,0
20230609,111500,41759505,4710,4710,4710,4710,3
20230609,111400,41745375,4720,4720,4720,4720,0
20230609,111300,41745375,4720,4720,4720,4720,0
20230609,111200,41745375,4720,4720,4720,4720,10
20230609,111100,41698175,4725,4725,4725,4725,0
20230609,111000,41698175,4725,4725,4725,4725,0
20230609,110900,41698175,4725,4725,4725,4725,85
20230609,110800,41296550,4725,4725,4725,4725,0
20230609,110700,41296550,4725,4725,4725,4725,0
20230609,110600,41296550,4725,4725,4725,4725,0
20230609,110500,41296550,4725,4725,4725,4725,0
20230609,110400,41296550,4725,4725,4725,4725,2
20230609,110300,41287100,4725,4725,4725,4725,0
20230609,110200,41287100,4725,4725,4725,4725,0
20230609,110100,41287100,4725,4725,4725,4725,0
20230609,110000,41287100,4725,4725,4725,4725,0
20230609,105900,41287100,4725,4725,4725,4725,0
20230609,105800,41287100,4725,4725,4725,4725,1
20230609,105700,41282375,4695,4695,4695,4695,1
20230609,105600,41277680,4735,4735,4735,4735,0
20230609,105500,41277680,4735,4735,4735,4735,0
20230609,105400,41277680,4735,4735,4735,4735,1
20230609,105300,41272945,4700,4705,4705,4700,1700
20230609,105200,33282810,4710,4715,4715,4710,300
20230609,105100,31869485,4715,4715,4715,4715,0
20230609,105000,31869485,4715,4715,4715,4715,153
20230609,104900,31148090,4715,4715,4715,4715,0
20230609,104800,31148090,4715,4715,4715,4715,1
20230609,104700,31143375,4730,4730,4730,4730,0
20230609,104600,31143375,4730,4730,4730,4730,0
20230609,104500,31143375,4730,4730,4730,4730,100
20230609,104400,30670375,4730,4730,4730,4730,0
20230609,104300,30670375,4730,4730,4730,4730,0
20230609,104200,30670375,4730,4730,4730,4730,3
20230609,104100,30656185,4730,4730,4730,4730,0
20230609,104000,30656185,4730,4730,4730,4730,0
20230609,103900,30656185,4730,4725,4730,4725,941
20230609,103800,26207515,4725,4725,4725,4725,0
20230609,103700,26207515,4725,4725,4725,4725,0
20230609,103600,26207515,4725,4725,4725,4725,0
20230609,103500,26207515,4725,4725,4725,4725,0
20230609,103400,26207515,4725,4725,4725,4725,0
20230609,103300,26207515,4725,4725,4725,4725,0
20230609,103200,26207515,4725,4725,4725,4725,33
20230609,103100,26051590,4725,4725,4725,4725,0
20230609,103000,26051590,4725,4725,4725,4725,0
20230609,102900,26051590,4725,4725,4725,4725,10
20230609,102800,26004340,4705,4705,4705,4705,0
20230609,102700,26004340,4705,4705,4705,4705,0
20230609,102600,26004340,4705,4710,4710,4705,602
20230609,102500,23169585,4725,4725,4725,4725,0
20230609,102400,23169585,4725,4725,4725,4725,0
20230609,102300,23169585,4725,4725,4725,4725,0
20230609,102200,23169585,4725,4725,4725,4725,0
20230609,102100,23169585,4725,4725,4725,4725,0
20230609,102000,23169585,4725,4725,4725,4725,9
20230609,101900,23127060,4710,4710,4710,4710,1
20230609,101800,23122350,4730,4730,4730,4730,0
20230609,101700,23122350,4730,4730,4730,4730,0
20230609,101600,23122350,4730,4730,4730,4730,0
20230609,101500,23122350,4730,4730,4730,4730,0
20230609,101400,23122350,4730,4730,4730,4730,0
20230609,101300,23122350,4730,4730,4730,4730,0
20230609,101200,23122350,4730,4730,4730,4730,0
20230609,101100,23122350,4730,4730,4730,4730,0
20230609,101000,23122350,4730,4730,4730,4730,0
20230609,100900,23122350,4730,4730,4730,4730,0
20230609,100800,23122350,4730,4730,4730,4730,0
20230609,100700,23122350,4730,4730,4730,4730,0
20230609,100600,23122350,4730,4730,4730,4730,0
20230609,100500,23122350,4730,4730,4730,4730,0
20230609,100400,23122350,4730,4720,4730,4720,540
20230609,100300,20569410,4720,4720,4720,4720,0
20230609,100200,20569410,4720,4720,4720,4720,1
20230609,100100,20564690,4720,4720,4720,4720,0
20230609,100000,20564690,4720,4720,4720,4720,0
20230609,095900,20564690,4720,4720,4720,4720,0
20230609,095800,20564690,4720,4720,4720,4720,0
20230609,095700,20564690,4720,4720,4720,4720,0
20230609,095600,20564690,4720,4720,4720,4720,0
20230609,095500,20564690,4720,4720,4720,4720,0
20230609,095400,20564690,4720,4720,4720,4720,0
20230609,095300,20564690,4720,4720,4720,4720,0
20230609,095200,20564690,4720,4720,4720,4720,0
20230609,095100,20564690,4720,4720,4720,4720,0
20230609,095000,20564690,4720,4720,4720,4720,0
20230609,094900,20564690,4720,4720,4720,4720,0
20230609,094800,20564690,4720,4720,4720,4720,4
20230609,094700,20545810,4720,4720,4720,4720,0
20230609,094600,20545810,4720,4720,4720,4720,0
20230609,094500,20545810,4720,4720,4720,4720,0
20230609,094400,20545810,4720,4720,4720,4720,0
20230609,094300,20545810,4720,4720,4720,4710,11
20230609,094200,20493930,4715,4715,4715,4715,0
20230609,094100,20493930,4715,4715,4715,4715,3
20230609,094000,20479785,4720,4720,4720,4720,362
20230609,093900,18771145,4740,4740,4740,4740,0
20230609,093800,18771145,4740,4740,4740,4740,17
20230609,093700,18690565,4745,4745,4745,4745,0
20230609,093600,18690565,4745,4745,4745,4745,3
20230609,093500,18676330,4735,4735,4735,4735,0
20230609,093400,18676330,4735,4735,4735,4735,0
20230609,093300,18676330,4735,4735,4735,4735,1332
20230609,093200,12369310,4735,4735,4735,4735,0
20230609,093100,12369310,4735,4735,4735,4735,0
20230609,093000,12369310,4735,4735,4735,4735,1
20230609,092900,12364575,4725,4725,4725,4725,0
20230609,092800,12364575,4725,4725,4725,4725,0
20230609,092700,12364575,4725,4725,4725,4725,0
20230609,092600,12364575,4725,4725,4725,4725,0
20230609,092500,12364575,4725,4725,4725,4725,0
20230609,092400,12364575,4725,4725,4725,4725,0
20230609,092300,12364575,4725,4725,4725,4725,1
20230609,092200,12359850,4700,4700,4700,4700,0
20230609,092100,12359850,4700,4700,4700,4700,28
20230609,092000,12228250,4700,4700,4700,4700,242
20230609,091900,11090850,4700,4700,4700,4700,30
20230609,091800,10949850,4690,4690,4690,4690,0
20230609,091700,10949850,4690,4690,4690,4690,131
20230609,091600,10335460,4700,4700,4700,4700,1
20230609,091500,10330760,4700,4700,4700,4700,11
20230609,091400,10279060,4700,4720,4720,4700,1385
20230609,091300,3758490,4735,4735,4735,4735,2
20230609,091200,3749020,4720,4720,4720,4720,0
20230609,091100,3749020,4720,4720,4720,4720,20
20230609,091000,3654620,4735,4735,4735,4735,0
20230609,090900,3654620,4735,4735,4735,4735,60
20230609,090800,3370520,4735,4735,4735,4735,2
20230609,090700,3361050,4740,4740,4740,4740,2
20230609,090600,3351570,4745,4745,4745,4745,0
20230609,090500,3351570,4745,4745,4745,4745,23
20230609,090400,3242435,4715,4720,4720,4715,437
20230609,090300,1181075,4715,4715,4715,4715,0
20230609,090200,1181075,4715,4715,4715,4715,0
20230609,090100,1181075,4715,4730,4730,4715,43
20230609,090000,978300,4730,4750,4750,4730,206