KissMeData/045300/min/candle-20230619.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230619,200100,440923465,4770,4770,4770,4770,2525
20230619,200000,440923465,4770,4770,4770,4770,0
20230619,195900,440923465,4770,4770,4770,4770,0
20230619,195800,440923465,4770,4770,4770,4770,0
20230619,195700,440923465,4770,4770,4770,4770,0
20230619,195600,440923465,4770,4770,4770,4770,0
20230619,195500,440923465,4770,4770,4770,4770,0
20230619,195400,440923465,4770,4770,4770,4770,0
20230619,195300,440923465,4770,4770,4770,4770,0
20230619,195200,440923465,4770,4770,4770,4770,0
20230619,195100,440923465,4770,4770,4770,4770,0
20230619,195000,440923465,4770,4770,4770,4770,0
20230619,194900,440923465,4770,4770,4770,4770,0
20230619,194800,440923465,4770,4770,4770,4770,0
20230619,194700,440923465,4770,4770,4770,4770,0
20230619,194600,440923465,4770,4770,4770,4770,0
20230619,194500,440923465,4770,4770,4770,4770,0
20230619,194400,440923465,4770,4770,4770,4770,0
20230619,194300,440923465,4770,4770,4770,4770,0
20230619,194200,440923465,4770,4770,4770,4770,0
20230619,194100,440923465,4770,4770,4770,4770,0
20230619,194000,440923465,4770,4770,4770,4770,0
20230619,193900,440923465,4770,4770,4770,4770,0
20230619,193800,440923465,4770,4770,4770,4770,0
20230619,193700,440923465,4770,4770,4770,4770,0
20230619,193600,440923465,4770,4770,4770,4770,0
20230619,193500,440923465,4770,4770,4770,4770,0
20230619,193400,440923465,4770,4770,4770,4770,0
20230619,193300,440923465,4770,4770,4770,4770,0
20230619,193200,440923465,4770,4770,4770,4770,0
20230619,193100,440923465,4770,4770,4770,4770,2525
20230619,193000,440923465,4770,4770,4770,4770,0
20230619,192900,440923465,4770,4770,4770,4770,0
20230619,192800,440923465,4770,4770,4770,4770,0
20230619,192700,440923465,4770,4770,4770,4770,0
20230619,192600,440923465,4770,4770,4770,4770,0
20230619,192500,440923465,4770,4770,4770,4770,0
20230619,192400,440923465,4770,4770,4770,4770,0
20230619,192300,440923465,4770,4770,4770,4770,0
20230619,192200,440923465,4770,4770,4770,4770,0
20230619,192100,440923465,4770,4770,4770,4770,0
20230619,192000,440923465,4770,4770,4770,4770,0
20230619,191900,440923465,4770,4770,4770,4770,0
20230619,191800,440923465,4770,4770,4770,4770,0
20230619,191700,440923465,4770,4770,4770,4770,0
20230619,191600,440923465,4770,4770,4770,4770,0
20230619,191500,440923465,4770,4770,4770,4770,0
20230619,191400,440923465,4770,4770,4770,4770,0
20230619,191300,440923465,4770,4770,4770,4770,0
20230619,191200,440923465,4770,4770,4770,4770,0
20230619,191100,440923465,4770,4770,4770,4770,0
20230619,191000,440923465,4770,4770,4770,4770,0
20230619,190900,440923465,4770,4770,4770,4770,0
20230619,190800,440923465,4770,4770,4770,4770,0
20230619,190700,440923465,4770,4770,4770,4770,0
20230619,190600,440923465,4770,4770,4770,4770,0
20230619,190500,440923465,4770,4770,4770,4770,0
20230619,190400,440923465,4770,4770,4770,4770,0
20230619,190300,440923465,4770,4770,4770,4770,0
20230619,190200,440923465,4770,4770,4770,4770,0
20230619,190100,440923465,4770,4770,4770,4770,2525
20230619,190000,440923465,4770,4770,4770,4770,0
20230619,185900,440923465,4770,4770,4770,4770,0
20230619,185800,440923465,4770,4770,4770,4770,0
20230619,185700,440923465,4770,4770,4770,4770,0
20230619,185600,440923465,4770,4770,4770,4770,0
20230619,185500,440923465,4770,4770,4770,4770,0
20230619,185400,440923465,4770,4770,4770,4770,0
20230619,185300,440923465,4770,4770,4770,4770,0
20230619,185200,440923465,4770,4770,4770,4770,0
20230619,185100,440923465,4770,4770,4770,4770,0
20230619,185000,440923465,4770,4770,4770,4770,0
20230619,184900,440923465,4770,4770,4770,4770,0
20230619,184800,440923465,4770,4770,4770,4770,0
20230619,184700,440923465,4770,4770,4770,4770,0
20230619,184600,440923465,4770,4770,4770,4770,0
20230619,184500,440923465,4770,4770,4770,4770,0
20230619,184400,440923465,4770,4770,4770,4770,0
20230619,184300,440923465,4770,4770,4770,4770,0
20230619,184200,440923465,4770,4770,4770,4770,0
20230619,184100,440923465,4770,4770,4770,4770,0
20230619,184000,440923465,4770,4770,4770,4770,0
20230619,183900,440923465,4770,4770,4770,4770,0
20230619,183800,440923465,4770,4770,4770,4770,0
20230619,183700,440923465,4770,4770,4770,4770,0
20230619,183600,440923465,4770,4770,4770,4770,0
20230619,183500,440923465,4770,4770,4770,4770,0
20230619,183400,440923465,4770,4770,4770,4770,0
20230619,183300,440923465,4770,4770,4770,4770,0
20230619,183200,440923465,4770,4770,4770,4770,0
20230619,183100,440923465,4770,4770,4770,4770,2525
20230619,183000,440923465,4770,4770,4770,4770,0
20230619,182900,440923465,4770,4770,4770,4770,0
20230619,182800,440923465,4770,4770,4770,4770,0
20230619,182700,440923465,4770,4770,4770,4770,0
20230619,182600,440923465,4770,4770,4770,4770,0
20230619,182500,440923465,4770,4770,4770,4770,0
20230619,182400,440923465,4770,4770,4770,4770,0
20230619,182300,440923465,4770,4770,4770,4770,0
20230619,182200,440923465,4770,4770,4770,4770,0
20230619,182100,440923465,4770,4770,4770,4770,0
20230619,182000,440923465,4770,4770,4770,4770,0
20230619,181900,440923465,4770,4770,4770,4770,0
20230619,181800,440923465,4770,4770,4770,4770,0
20230619,181700,440923465,4770,4770,4770,4770,0
20230619,181600,440923465,4770,4770,4770,4770,0
20230619,181500,440923465,4770,4770,4770,4770,0
20230619,181400,440923465,4770,4770,4770,4770,0
20230619,181300,440923465,4770,4770,4770,4770,0
20230619,181200,440923465,4770,4770,4770,4770,0
20230619,181100,440923465,4770,4770,4770,4770,0
20230619,181000,440923465,4770,4770,4770,4770,0
20230619,180900,440923465,4770,4770,4770,4770,0
20230619,180800,440923465,4770,4770,4770,4770,0
20230619,180700,440923465,4770,4770,4770,4770,0
20230619,180600,440923465,4770,4770,4770,4770,0
20230619,180500,440923465,4770,4770,4770,4770,0
20230619,180400,440923465,4770,4770,4770,4770,0
20230619,180300,440923465,4770,4770,4770,4770,0
20230619,180200,440923465,4770,4770,4770,4770,0
20230619,180100,440923465,4770,4770,4770,4770,2525
20230619,180000,440923465,4770,4770,4770,4770,0
20230619,175900,440923465,4770,4770,4770,4770,0
20230619,175800,440923465,4770,4770,4770,4770,0
20230619,175700,440923465,4770,4770,4770,4770,0
20230619,175600,440923465,4770,4770,4770,4770,0
20230619,175500,440923465,4770,4770,4770,4770,0
20230619,175400,440923465,4770,4770,4770,4770,0
20230619,175300,440923465,4770,4770,4770,4770,0
20230619,175200,440923465,4770,4770,4770,4770,0
20230619,175100,440923465,4770,4770,4770,4770,0
20230619,175000,440923465,4770,4770,4770,4770,0
20230619,174900,440923465,4770,4770,4770,4770,0
20230619,174800,440923465,4770,4770,4770,4770,0
20230619,174700,440923465,4770,4770,4770,4770,0
20230619,174600,440923465,4770,4770,4770,4770,0
20230619,174500,440923465,4770,4770,4770,4770,0
20230619,174400,440923465,4770,4770,4770,4770,0
20230619,174300,440923465,4770,4770,4770,4770,0
20230619,174200,440923465,4770,4770,4770,4770,0
20230619,174100,440923465,4770,4770,4770,4770,0
20230619,174000,440923465,4770,4770,4770,4770,0
20230619,173900,440923465,4770,4770,4770,4770,0
20230619,173800,440923465,4770,4770,4770,4770,0
20230619,173700,440923465,4770,4770,4770,4770,0
20230619,173600,440923465,4770,4770,4770,4770,0
20230619,173500,440923465,4770,4770,4770,4770,0
20230619,173400,440923465,4770,4770,4770,4770,0
20230619,173300,440923465,4770,4770,4770,4770,0
20230619,173200,440923465,4770,4770,4770,4770,0
20230619,173100,440923465,4770,4770,4770,4770,2525
20230619,173000,440923465,4770,4770,4770,4770,0
20230619,172900,440923465,4770,4770,4770,4770,0
20230619,172800,440923465,4770,4770,4770,4770,0
20230619,172700,440923465,4770,4770,4770,4770,0
20230619,172600,440923465,4770,4770,4770,4770,0
20230619,172500,440923465,4770,4770,4770,4770,0
20230619,172400,440923465,4770,4770,4770,4770,0
20230619,172300,440923465,4770,4770,4770,4770,0
20230619,172200,440923465,4770,4770,4770,4770,0
20230619,172100,440923465,4770,4770,4770,4770,0
20230619,172000,440923465,4770,4770,4770,4770,0
20230619,171900,440923465,4770,4770,4770,4770,0
20230619,171800,440923465,4770,4770,4770,4770,0
20230619,171700,440923465,4770,4770,4770,4770,0
20230619,171600,440923465,4770,4770,4770,4770,0
20230619,171500,440923465,4770,4770,4770,4770,0
20230619,171400,440923465,4770,4770,4770,4770,0
20230619,171300,440923465,4770,4770,4770,4770,0
20230619,171200,440923465,4770,4770,4770,4770,0
20230619,171100,440923465,4770,4770,4770,4770,0
20230619,171000,440923465,4770,4770,4770,4770,0
20230619,170900,440923465,4770,4770,4770,4770,0
20230619,170800,440923465,4770,4770,4770,4770,0
20230619,170700,440923465,4770,4770,4770,4770,0
20230619,170600,440923465,4770,4770,4770,4770,0
20230619,170500,440923465,4770,4770,4770,4770,0
20230619,170400,440923465,4770,4770,4770,4770,0
20230619,170300,440923465,4770,4770,4770,4770,0
20230619,170200,440923465,4770,4770,4770,4770,0
20230619,170100,440923465,4770,4770,4770,4770,2525
20230619,170000,440923465,4770,4770,4770,4770,0
20230619,165900,440923465,4770,4770,4770,4770,0
20230619,165800,440923465,4770,4770,4770,4770,0
20230619,165700,440923465,4770,4770,4770,4770,0
20230619,165600,440923465,4770,4770,4770,4770,0
20230619,165500,440923465,4770,4770,4770,4770,0
20230619,165400,440923465,4770,4770,4770,4770,0
20230619,165300,440923465,4770,4770,4770,4770,0
20230619,165200,440923465,4770,4770,4770,4770,0
20230619,165100,440923465,4770,4770,4770,4770,0
20230619,165000,440923465,4770,4770,4770,4770,0
20230619,164900,440923465,4770,4770,4770,4770,0
20230619,164800,440923465,4770,4770,4770,4770,0
20230619,164700,440923465,4770,4770,4770,4770,0
20230619,164600,440923465,4770,4770,4770,4770,0
20230619,164500,440923465,4770,4770,4770,4770,0
20230619,164400,440923465,4770,4770,4770,4770,0
20230619,164300,440923465,4770,4770,4770,4770,0
20230619,164200,440923465,4770,4770,4770,4770,0
20230619,164100,440923465,4770,4770,4770,4770,0
20230619,164000,440923465,4770,4770,4770,4770,0
20230619,163900,440923465,4770,4770,4770,4770,0
20230619,163800,440923465,4770,4770,4770,4770,0
20230619,163700,440923465,4770,4770,4770,4770,0
20230619,163600,440923465,4770,4770,4770,4770,0
20230619,163500,440923465,4770,4770,4770,4770,0
20230619,163400,440923465,4770,4770,4770,4770,0
20230619,163300,440923465,4770,4770,4770,4770,0
20230619,163200,440923465,4770,4770,4770,4770,0
20230619,163100,440923465,4770,4770,4770,4770,2525
20230619,163000,440923465,4770,4770,4770,4770,0
20230619,162900,440923465,4770,4770,4770,4770,0
20230619,162800,440923465,4770,4770,4770,4770,0
20230619,162700,440923465,4770,4770,4770,4770,0
20230619,162600,440923465,4770,4770,4770,4770,0
20230619,162500,440923465,4770,4770,4770,4770,0
20230619,162400,440923465,4770,4770,4770,4770,0
20230619,162300,440923465,4770,4770,4770,4770,0
20230619,162200,440923465,4770,4770,4770,4770,0
20230619,162100,440923465,4770,4770,4770,4770,0
20230619,162000,440923465,4770,4770,4770,4770,0
20230619,161900,440923465,4770,4770,4770,4770,0
20230619,161800,440923465,4770,4770,4770,4770,0
20230619,161700,440923465,4770,4770,4770,4770,0
20230619,161600,440923465,4770,4770,4770,4770,0
20230619,161500,440923465,4770,4770,4770,4770,0
20230619,161400,440923465,4770,4770,4770,4770,0
20230619,161300,440923465,4770,4770,4770,4770,0
20230619,161200,440923465,4770,4770,4770,4770,0
20230619,161100,440923465,4770,4770,4770,4770,0
20230619,161000,440923465,4770,4770,4770,4770,0
20230619,160900,440923465,4770,4770,4770,4770,0
20230619,160800,440923465,4770,4770,4770,4770,0
20230619,160700,440923465,4770,4770,4770,4770,0
20230619,160600,440923465,4770,4770,4770,4770,0
20230619,160500,440923465,4770,4770,4770,4770,0
20230619,160400,440923465,4770,4770,4770,4770,0
20230619,160300,440923465,4770,4770,4770,4770,0
20230619,160200,440923465,4770,4770,4770,4770,0
20230619,160100,440923465,4770,4770,4770,4770,2525
20230619,160000,440923465,4770,4770,4770,4770,0
20230619,155900,440923465,4770,4770,4770,4770,0
20230619,155800,440923465,4770,4770,4770,4770,0
20230619,155700,440923465,4770,4770,4770,4770,0
20230619,155600,440923465,4770,4770,4770,4770,0
20230619,155500,440923465,4770,4770,4770,4770,0
20230619,155400,440923465,4770,4770,4770,4770,0
20230619,155300,440923465,4770,4770,4770,4770,0
20230619,155200,440923465,4770,4770,4770,4770,0
20230619,155100,440923465,4770,4770,4770,4770,0
20230619,155000,440923465,4770,4770,4770,4770,0
20230619,154900,440923465,4770,4770,4770,4770,0
20230619,154800,440923465,4770,4770,4770,4770,0
20230619,154700,440923465,4770,4770,4770,4770,0
20230619,154600,440923465,4770,4770,4770,4770,0
20230619,154500,440923465,4770,4770,4770,4770,0
20230619,154400,440923465,4770,4770,4770,4770,0
20230619,154300,440923465,4770,4770,4770,4770,0
20230619,154200,440923465,4770,4770,4770,4770,0
20230619,154100,440923465,4770,4770,4770,4770,0
20230619,154000,440923465,4770,4770,4770,4770,0
20230619,153900,440923465,4770,4770,4770,4770,0
20230619,153800,440923465,4770,4770,4770,4770,0
20230619,153700,440923465,4770,4770,4770,4770,0
20230619,153600,440923465,4770,4770,4770,4770,0
20230619,153500,440923465,4770,4770,4770,4770,0
20230619,153400,440923465,4770,4770,4770,4770,0
20230619,153300,440923465,4770,4770,4770,4770,0
20230619,153200,440923465,4770,4770,4770,4770,0
20230619,153100,440923465,4770,4770,4770,4770,2525
20230619,153000,440923465,4770,4770,4770,4770,2525
20230619,152900,428879215,4755,4755,4755,4755,0
20230619,152800,428879215,4755,4755,4755,4755,0
20230619,152700,428879215,4755,4755,4755,4755,0
20230619,152600,428879215,4755,4755,4755,4755,0
20230619,152500,428879215,4755,4755,4755,4755,0
20230619,152400,428879215,4755,4755,4755,4755,0
20230619,152300,428879215,4755,4755,4755,4755,0
20230619,152200,428879215,4755,4755,4755,4755,0
20230619,152100,428879215,4755,4755,4755,4755,0
20230619,152000,428879215,4755,4755,4755,4755,0
20230619,151900,428879215,4755,4755,4755,4755,11
20230619,151800,428826910,4755,4760,4760,4755,8
20230619,151700,428788865,4760,4755,4760,4755,35
20230619,151600,428622365,4760,4750,4760,4750,157
20230619,151500,427875820,4755,4755,4755,4755,0
20230619,151400,427875820,4755,4755,4755,4755,221
20230619,151300,426824965,4755,4755,4760,4755,345
20230619,151200,425184270,4755,4750,4755,4745,646
20230619,151100,422116210,4755,4755,4755,4755,312
20230619,151000,420632650,4760,4755,4760,4755,162
20230619,150900,419862335,4755,4760,4760,4755,293
20230619,150800,418467870,4760,4760,4760,4760,1
20230619,150700,418463110,4755,4755,4760,4755,107
20230619,150600,417954320,4755,4755,4755,4755,0
20230619,150500,417954320,4755,4755,4755,4755,200
20230619,150400,417003320,4755,4745,4755,4745,1100
20230619,150300,411774595,4755,4755,4755,4755,0
20230619,150200,411774595,4755,4755,4755,4755,0
20230619,150100,411774595,4755,4750,4755,4750,3
20230619,150000,411760335,4755,4750,4755,4750,549
20230619,145900,409152535,4750,4745,4750,4745,971
20230619,145800,404544070,4745,4745,4745,4745,0
20230619,145700,404544070,4745,4745,4745,4745,0
20230619,145600,404544070,4745,4745,4745,4745,0
20230619,145500,404544070,4745,4745,4745,4745,0
20230619,145400,404544070,4745,4745,4745,4745,0
20230619,145300,404544070,4745,4745,4745,4745,0
20230619,145200,404544070,4745,4745,4745,4745,25
20230619,145100,404425445,4735,4735,4735,4735,500
20230619,145000,402057945,4735,4735,4735,4735,279
20230619,144900,400736880,4735,4735,4735,4735,0
20230619,144800,400736880,4735,4735,4735,4735,0
20230619,144700,400736880,4735,4735,4735,4735,0
20230619,144600,400736880,4735,4735,4735,4735,0
20230619,144500,400736880,4735,4740,4740,4735,98
20230619,144400,400272750,4735,4735,4735,4735,0
20230619,144300,400272750,4735,4735,4735,4735,0
20230619,144200,400272750,4735,4735,4735,4735,0
20230619,144100,400272750,4735,4740,4740,4735,612
20230619,144000,397373820,4725,4740,4740,4725,400
20230619,143900,395482575,4740,4740,4740,4740,4
20230619,143800,395463615,4740,4745,4745,4740,17
20230619,143700,395383030,4745,4745,4745,4745,0
20230619,143600,395383030,4745,4745,4745,4745,0
20230619,143500,395383030,4745,4740,4745,4740,431
20230619,143400,393340085,4745,4740,4745,4740,253
20230619,143300,392140855,4740,4740,4740,4740,4
20230619,143200,392121895,4740,4740,4740,4740,2
20230619,143100,392112415,4735,4735,4735,4735,160
20230619,143000,391354815,4730,4740,4740,4730,15
20230619,142900,391283810,4740,4740,4740,4740,4
20230619,142800,391264850,4735,4730,4735,4730,756
20230619,142700,387685965,4735,4735,4735,4735,520
20230619,142600,385223765,4735,4730,4735,4730,763
20230619,142500,381614470,4725,4725,4725,4725,536
20230619,142400,379081870,4710,4715,4715,4710,446
20230619,142300,376980530,4710,4710,4710,4710,0
20230619,142200,376980530,4710,4720,4720,4705,1658
20230619,142100,369167215,4720,4720,4720,4720,60
20230619,142000,368884015,4720,4720,4720,4720,0
20230619,141900,368884015,4720,4720,4720,4720,30
20230619,141800,368742415,4720,4720,4720,4720,500
20230619,141700,366382415,4720,4720,4720,4720,0
20230619,141600,366382415,4720,4720,4720,4720,0
20230619,141500,366382415,4720,4720,4720,4720,0
20230619,141400,366382415,4720,4720,4720,4720,161
20230619,141300,365622495,4715,4715,4715,4715,0
20230619,141200,365622495,4715,4715,4715,4715,1
20230619,141100,365617780,4720,4720,4720,4720,0
20230619,141000,365617780,4720,4720,4720,4720,0
20230619,140900,365617780,4720,4720,4720,4720,0
20230619,140800,365617780,4720,4715,4720,4705,346
20230619,140700,363989055,4715,4715,4715,4715,100
20230619,140600,363517555,4715,4715,4715,4715,100
20230619,140500,363046055,4715,4715,4715,4715,203
20230619,140400,362088910,4715,4715,4715,4715,50
20230619,140300,361853160,4715,4705,4715,4705,260
20230619,140200,360629360,4705,4705,4705,4705,0
20230619,140100,360629360,4705,4705,4705,4705,10
20230619,140000,360582310,4705,4705,4705,4705,0
20230619,135900,360582310,4705,4705,4705,4705,0
20230619,135800,360582310,4705,4705,4705,4705,0
20230619,135700,360582310,4705,4715,4715,4705,81
20230619,135600,360200405,4705,4705,4705,4705,0
20230619,135500,360200405,4705,4705,4705,4705,0
20230619,135400,360200405,4705,4705,4705,4705,0
20230619,135300,360200405,4705,4705,4705,4705,100
20230619,135200,359729905,4705,4705,4705,4705,0
20230619,135100,359729905,4705,4705,4705,4705,170
20230619,135000,358930055,4700,4700,4700,4700,0
20230619,134900,358930055,4700,4700,4700,4700,0
20230619,134800,358930055,4700,4700,4700,4700,0
20230619,134700,358930055,4700,4700,4700,4700,0
20230619,134600,358930055,4700,4700,4700,4700,0
20230619,134500,358930055,4700,4700,4700,4700,281
20230619,134400,357609355,4710,4710,4710,4710,0
20230619,134300,357609355,4710,4710,4710,4710,0
20230619,134200,357609355,4710,4710,4710,4710,0
20230619,134100,357609355,4710,4710,4710,4710,0
20230619,134000,357609355,4710,4710,4710,4710,0
20230619,133900,357609355,4710,4710,4715,4710,452
20230619,133800,355480350,4710,4710,4710,4710,0
20230619,133700,355480350,4710,4710,4710,4710,13
20230619,133600,355419120,4695,4695,4695,4695,435
20230619,133500,353376795,4695,4710,4710,4695,149
20230619,133400,352677105,4710,4710,4710,4710,0
20230619,133300,352677105,4710,4710,4710,4710,50
20230619,133200,352441605,4715,4715,4715,4715,0
20230619,133100,352441605,4715,4715,4715,4715,2
20230619,133000,352432175,4715,4715,4715,4715,1
20230619,132900,352427460,4715,4715,4715,4715,0
20230619,132800,352427460,4715,4715,4715,4715,0
20230619,132700,352427460,4715,4715,4715,4715,0
20230619,132600,352427460,4715,4715,4715,4715,0
20230619,132500,352427460,4715,4715,4715,4715,0
20230619,132400,352427460,4715,4715,4715,4715,0
20230619,132300,352427460,4715,4710,4715,4710,198
20230619,132200,351494555,4710,4710,4710,4710,102
20230619,132100,351014135,4710,4710,4710,4710,0
20230619,132000,351014135,4710,4710,4710,4710,0
20230619,131900,351014135,4710,4710,4710,4710,100
20230619,131800,350543135,4715,4715,4715,4715,6
20230619,131700,350514845,4715,4715,4715,4715,90
20230619,131600,350090495,4715,4715,4715,4715,400
20230619,131500,348204495,4715,4715,4715,4715,354
20230619,131400,346535385,4715,4715,4715,4715,200
20230619,131300,345592385,4720,4720,4720,4720,100
20230619,131200,345120385,4715,4715,4715,4715,80
20230619,131100,344743185,4720,4720,4720,4720,0
20230619,131000,344743185,4720,4720,4720,4720,0
20230619,130900,344743185,4720,4720,4720,4720,0
20230619,130800,344743185,4720,4720,4720,4720,0
20230619,130700,344743185,4720,4720,4720,4720,0
20230619,130600,344743185,4720,4720,4720,4720,0
20230619,130500,344743185,4720,4720,4720,4720,98
20230619,130400,344280625,4715,4715,4715,4715,0
20230619,130300,344280625,4715,4715,4715,4715,0
20230619,130200,344280625,4715,4715,4715,4715,0
20230619,130100,344280625,4715,4715,4715,4715,0
20230619,130000,344280625,4715,4715,4715,4715,0
20230619,125900,344280625,4715,4715,4715,4715,0
20230619,125800,344280625,4715,4715,4715,4715,0
20230619,125700,344280625,4715,4715,4715,4715,0
20230619,125600,344280625,4715,4715,4715,4715,479
20230619,125500,342022140,4715,4715,4715,4715,0
20230619,125400,342022140,4715,4710,4715,4710,424
20230619,125300,340023000,4710,4710,4710,4710,0
20230619,125200,340023000,4710,4710,4710,4710,0
20230619,125100,340023000,4710,4710,4710,4710,6
20230619,125000,339994740,4690,4690,4690,4690,0
20230619,124900,339994740,4690,4710,4710,4690,1500
20230619,124800,332951080,4710,4710,4710,4710,0
20230619,124700,332951080,4710,4710,4710,4710,24
20230619,124600,332838040,4715,4715,4715,4715,0
20230619,124500,332838040,4715,4715,4715,4715,0
20230619,124400,332838040,4715,4715,4715,4715,2
20230619,124300,332828610,4715,4715,4715,4715,6
20230619,124200,332800320,4715,4715,4715,4715,20
20230619,124100,332706020,4715,4715,4715,4715,3194
20230619,124000,317646310,4715,4695,4715,4695,504
20230619,123900,315278375,4695,4695,4695,4695,60
20230619,123800,314996675,4690,4690,4690,4690,0
20230619,123700,314996675,4690,4690,4690,4690,302
20230619,123600,313580295,4690,4690,4690,4690,210
20230619,123500,312595395,4695,4700,4700,4695,389
20230619,123400,310769030,4710,4710,4710,4710,9
20230619,123300,310726640,4710,4710,4710,4710,1
20230619,123200,310721930,4695,4695,4695,4695,0
20230619,123100,310721930,4695,4695,4695,4695,129
20230619,123000,310116275,4695,4695,4695,4695,0
20230619,122900,310116275,4695,4695,4695,4695,0
20230619,122800,310116275,4695,4695,4695,4695,60
20230619,122700,309834575,4710,4710,4710,4710,0
20230619,122600,309834575,4710,4710,4710,4710,0
20230619,122500,309834575,4710,4700,4710,4680,102
20230619,122400,309355185,4700,4710,4710,4700,8
20230619,122300,309317530,4710,4710,4710,4710,400
20230619,122200,307433530,4705,4705,4705,4705,0
20230619,122100,307433530,4705,4705,4705,4705,0
20230619,122000,307433530,4705,4705,4705,4705,0
20230619,121900,307433530,4705,4705,4705,4705,5
20230619,121800,307410005,4705,4705,4705,4705,3
20230619,121700,307395890,4705,4705,4705,4705,197
20230619,121600,306469005,4715,4715,4715,4715,0
20230619,121500,306469005,4715,4715,4715,4715,2
20230619,121400,306459575,4715,4715,4715,4715,0
20230619,121300,306459575,4715,4715,4715,4715,1
20230619,121200,306454860,4710,4710,4710,4710,0
20230619,121100,306454860,4710,4705,4710,4705,714
20230619,121000,303092415,4705,4705,4705,4705,2
20230619,120900,303083005,4700,4700,4700,4700,52
20230619,120800,302838605,4675,4675,4675,4675,0
20230619,120700,302838605,4675,4675,4675,4675,0
20230619,120600,302838605,4675,4675,4675,4675,0
20230619,120500,302838605,4675,4680,4680,4675,731
20230619,120400,299420440,4680,4680,4680,4680,0
20230619,120300,299420440,4680,4680,4680,4680,0
20230619,120200,299420440,4680,4680,4680,4680,500
20230619,120100,297080440,4680,4680,4680,4680,800
20230619,120000,293336440,4680,4680,4680,4680,0
20230619,115900,293336440,4680,4680,4680,4680,0
20230619,115800,293336440,4680,4680,4680,4680,0
20230619,115700,293336440,4680,4680,4680,4680,1
20230619,115600,293331760,4690,4690,4690,4690,51
20230619,115500,293092570,4675,4675,4675,4675,0
20230619,115400,293092570,4675,4675,4675,4675,0
20230619,115300,293092570,4675,4675,4675,4675,44
20230619,115200,292886870,4670,4700,4700,4670,480
20230619,115100,290633340,4695,4695,4695,4695,223
20230619,115000,289586355,4690,4695,4695,4655,2094
20230619,114900,279805260,4695,4700,4700,4695,153
20230619,114800,279086660,4710,4710,4710,4710,0
20230619,114700,279086660,4710,4710,4710,4710,230
20230619,114600,278003360,4710,4710,4710,4710,42
20230619,114500,277805540,4710,4710,4710,4710,0
20230619,114400,277805540,4710,4710,4710,4710,0
20230619,114300,277805540,4710,4705,4710,4705,413
20230619,114200,275861315,4710,4710,4710,4710,0
20230619,114100,275861315,4710,4710,4710,4710,0
20230619,114000,275861315,4710,4710,4710,4710,0
20230619,113900,275861315,4710,4710,4710,4710,0
20230619,113800,275861315,4710,4710,4710,4710,0
20230619,113700,275861315,4710,4705,4710,4705,71
20230619,113600,275527015,4705,4700,4705,4700,32
20230619,113500,275376600,4700,4700,4700,4700,0
20230619,113400,275376600,4700,4700,4700,4700,0
20230619,113300,275376600,4700,4700,4700,4700,0
20230619,113200,275376600,4700,4700,4700,4700,0
20230619,113100,275376600,4700,4700,4700,4700,0
20230619,113000,275376600,4700,4700,4700,4700,24
20230619,112900,275263800,4700,4700,4700,4700,400
20230619,112800,273383800,4700,4700,4700,4700,0
20230619,112700,273383800,4700,4700,4700,4700,0
20230619,112600,273383800,4700,4700,4700,4700,53
20230619,112500,273134700,4700,4700,4700,4700,0
20230619,112400,273134700,4700,4700,4700,4700,5
20230619,112300,273111200,4700,4700,4700,4700,0
20230619,112200,273111200,4700,4695,4700,4695,3
20230619,112100,273097110,4695,4695,4695,4695,0
20230619,112000,273097110,4695,4695,4695,4695,0
20230619,111900,273097110,4695,4695,4695,4695,0
20230619,111800,273097110,4695,4695,4695,4695,0
20230619,111700,273097110,4695,4695,4695,4695,49
20230619,111600,272867055,4695,4695,4695,4695,0
20230619,111500,272867055,4695,4695,4695,4695,0
20230619,111400,272867055,4695,4695,4695,4695,0
20230619,111300,272867055,4695,4690,4695,4690,20
20230619,111200,272773245,4670,4715,4715,4670,500
20230619,111100,270433455,4715,4715,4715,4715,308
20230619,111000,268981235,4715,4715,4715,4715,331
20230619,110900,267420570,4680,4680,4680,4680,63
20230619,110800,267125730,4680,4680,4680,4680,0
20230619,110700,267125730,4680,4680,4680,4680,0
20230619,110600,267125730,4680,4680,4680,4680,400
20230619,110500,265253730,4685,4685,4685,4685,593
20230619,110400,262475525,4685,4685,4685,4685,0
20230619,110300,262475525,4685,4685,4685,4685,0
20230619,110200,262475525,4685,4685,4685,4685,0
20230619,110100,262475525,4685,4690,4690,4685,1000
20230619,110000,257788195,4690,4715,4715,4690,58
20230619,105900,257515250,4690,4690,4690,4690,350
20230619,105800,255873750,4690,4690,4690,4690,206
20230619,105700,254907610,4685,4685,4685,4685,0
20230619,105600,254907610,4685,4685,4685,4685,0
20230619,105500,254907610,4685,4690,4690,4685,25
20230619,105400,254790425,4680,4700,4710,4680,1720
20230619,105300,246732315,4700,4700,4700,4700,0
20230619,105200,246732315,4700,4705,4710,4700,24
20230619,105100,246619400,4695,4695,4695,4695,0
20230619,105000,246619400,4695,4700,4700,4695,799
20230619,104900,242867600,4700,4705,4705,4700,104
20230619,104800,242378300,4705,4705,4705,4705,10
20230619,104700,242331250,4700,4700,4700,4700,44
20230619,104600,242124450,4700,4700,4700,4700,118
20230619,104500,241569850,4705,4705,4705,4705,0
20230619,104400,241569850,4705,4710,4710,4705,307
20230619,104300,240124880,4710,4710,4710,4710,133
20230619,104200,239498450,4715,4715,4715,4715,0
20230619,104100,239498450,4715,4715,4715,4715,0
20230619,104000,239498450,4715,4715,4715,4715,24
20230619,103900,239385290,4715,4715,4715,4715,1255
20230619,103800,233467965,4715,4725,4725,4715,211
20230619,103700,232471140,4725,4725,4725,4725,100
20230619,103600,231998640,4725,4725,4725,4725,1
20230619,103500,231993915,4725,4725,4725,4725,137
20230619,103400,231346590,4725,4720,4725,4720,200
20230619,103300,230401615,4715,4715,4715,4715,135
20230619,103200,229765090,4715,4715,4720,4715,501
20230619,103100,227402865,4715,4720,4720,4715,120
20230619,103000,226836565,4720,4720,4720,4715,333
20230619,102900,225264810,4715,4715,4715,4715,221
20230619,102800,224222795,4715,4715,4715,4715,511
20230619,102700,221813430,4715,4715,4715,4715,400
20230619,102600,219927430,4715,4715,4715,4715,101
20230619,102500,219451215,4715,4715,4715,4715,0
20230619,102400,219451215,4715,4715,4715,4715,700
20230619,102300,216150715,4715,4715,4715,4715,12
20230619,102200,216094135,4715,4715,4715,4715,12
20230619,102100,216037555,4715,4715,4720,4715,319
20230619,102000,214533355,4715,4715,4720,4715,6
20230619,101900,214505060,4715,4715,4715,4715,157
20230619,101800,213764805,4720,4720,4720,4720,0
20230619,101700,213764805,4720,4720,4720,4720,0
20230619,101600,213764805,4720,4715,4720,4715,150
20230619,101500,213057525,4715,4705,4715,4705,671
20230619,101400,209894000,4710,4710,4710,4710,389
20230619,101300,208061810,4710,4705,4710,4705,286
20230619,101200,206715230,4705,4705,4705,4705,1
20230619,101100,206710525,4705,4700,4705,4700,385
20230619,101000,204900810,4695,4690,4695,4690,158
20230619,100900,204159400,4690,4685,4690,4685,72
20230619,100800,203821920,4680,4685,4685,4680,307
20230619,100700,202385110,4690,4680,4690,4680,400
20230619,100600,200510110,4680,4680,4680,4680,160
20230619,100500,199761310,4680,4680,4680,4680,199
20230619,100400,198829990,4690,4690,4690,4690,0
20230619,100300,198829990,4690,4680,4690,4680,207
20230619,100200,197859990,4680,4670,4680,4670,435
20230619,100100,195827890,4650,4650,4650,4650,0
20230619,100000,195827890,4650,4650,4650,4650,1
20230619,095900,195823240,4650,4650,4650,4650,0
20230619,095800,195823240,4650,4665,4670,4650,96
20230619,095700,195375190,4665,4665,4665,4665,808
20230619,095600,191605870,4660,4660,4660,4660,9
20230619,095500,191563930,4650,4655,4655,4650,405
20230619,095400,189680235,4670,4670,4670,4670,220
20230619,095300,188652835,4665,4665,4665,4665,0
20230619,095200,188652835,4665,4665,4665,4665,0
20230619,095100,188652835,4665,4665,4665,4665,21
20230619,095000,188554870,4655,4660,4660,4655,1139
20230619,094900,183252775,4655,4655,4655,4655,20
20230619,094800,183159675,4655,4670,4670,4655,414
20230619,094700,181229295,4675,4675,4675,4675,11
20230619,094600,181177870,4670,4670,4670,4670,146
20230619,094500,180496050,4670,4660,4670,4660,31
20230619,094400,180351480,4660,4660,4660,4660,22
20230619,094300,180248960,4660,4640,4660,4630,282
20230619,094200,178943090,4660,4670,4670,4655,81
20230619,094100,178565220,4670,4620,4670,4620,521
20230619,094000,176152340,4610,4620,4620,4610,22
20230619,093900,176050910,4605,4605,4605,4605,88
20230619,093800,175645670,4600,4620,4620,4600,2471
20230619,093700,164268400,4615,4610,4625,4610,826
20230619,093600,160452625,4610,4635,4640,4600,1014
20230619,093500,155784885,4630,4615,4635,4600,4119
20230619,093400,136791170,4615,4650,4650,4615,7677
20230619,093300,101214900,4650,4655,4655,4650,500
20230619,093200,98889590,4650,4655,4655,4650,849
20230619,093100,94938280,4660,4670,4670,4660,747
20230619,093000,91456490,4670,4670,4670,4670,103
20230619,092900,90975480,4675,4680,4680,4675,66
20230619,092800,90666680,4680,4680,4680,4680,1
20230619,092700,90662000,4680,4680,4680,4680,10
20230619,092600,90615200,4685,4670,4685,4665,202
20230619,092500,89671330,4670,4670,4670,4660,294
20230619,092400,88300420,4670,4675,4675,4660,2868
20230619,092300,74912000,4675,4685,4685,4675,756
20230619,092200,71376645,4685,4700,4700,4680,2819
20230619,092100,58159595,4700,4715,4715,4700,3820
20230619,092000,40198750,4715,4715,4715,4715,0
20230619,091900,40198750,4715,4720,4720,4715,207
20230619,091800,39222620,4715,4715,4715,4715,0
20230619,091700,39222620,4715,4735,4735,4715,1510
20230619,091600,32102750,4745,4740,4745,4740,74
20230619,091500,31751635,4740,4725,4740,4725,75
20230619,091400,31396885,4725,4725,4725,4725,16
20230619,091300,31321285,4725,4710,4725,4710,509
20230619,091200,28916395,4710,4715,4715,4710,25
20230619,091100,28798595,4720,4710,4725,4710,40
20230619,091000,28609945,4710,4720,4720,4710,823
20230619,090900,24729615,4710,4715,4715,4710,64
20230619,090800,24427900,4715,4735,4735,4715,254
20230619,090700,23229790,4715,4735,4735,4715,21
20230619,090600,23130375,4750,4730,4750,4710,784
20230619,090500,19429925,4735,4735,4760,4735,389
20230619,090400,17587580,4735,4735,4735,4735,120
20230619,090300,17019380,4735,4730,4735,4730,52
20230619,090200,16773410,4730,4730,4730,4730,37
20230619,090100,16598400,4730,4735,4735,4730,1379
20230619,090000,10068875,4735,4735,4735,4725,2126