KissMeData/045340/min/candle-20230619.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230619,201900,466663735,4780,4780,4780,4780,2050
20230619,201800,466663735,4780,4780,4780,4780,0
20230619,201700,466663735,4780,4780,4780,4780,0
20230619,201600,466663735,4780,4780,4780,4780,0
20230619,201500,466663735,4780,4780,4780,4780,0
20230619,201400,466663735,4780,4780,4780,4780,0
20230619,201300,466663735,4780,4780,4780,4780,0
20230619,201200,466663735,4780,4780,4780,4780,0
20230619,201100,466663735,4780,4780,4780,4780,0
20230619,201000,466663735,4780,4780,4780,4780,0
20230619,200900,466663735,4780,4780,4780,4780,0
20230619,200800,466663735,4780,4780,4780,4780,0
20230619,200700,466663735,4780,4780,4780,4780,0
20230619,200600,466663735,4780,4780,4780,4780,0
20230619,200500,466663735,4780,4780,4780,4780,0
20230619,200400,466663735,4780,4780,4780,4780,0
20230619,200300,466663735,4780,4780,4780,4780,0
20230619,200200,466663735,4780,4780,4780,4780,0
20230619,200100,466663735,4780,4780,4780,4780,0
20230619,200000,466663735,4780,4780,4780,4780,0
20230619,195900,466663735,4780,4780,4780,4780,0
20230619,195800,466663735,4780,4780,4780,4780,0
20230619,195700,466663735,4780,4780,4780,4780,0
20230619,195600,466663735,4780,4780,4780,4780,0
20230619,195500,466663735,4780,4780,4780,4780,0
20230619,195400,466663735,4780,4780,4780,4780,0
20230619,195300,466663735,4780,4780,4780,4780,0
20230619,195200,466663735,4780,4780,4780,4780,0
20230619,195100,466663735,4780,4780,4780,4780,0
20230619,195000,466663735,4780,4780,4780,4780,0
20230619,194900,466663735,4780,4780,4780,4780,2050
20230619,194800,466663735,4780,4780,4780,4780,0
20230619,194700,466663735,4780,4780,4780,4780,0
20230619,194600,466663735,4780,4780,4780,4780,0
20230619,194500,466663735,4780,4780,4780,4780,0
20230619,194400,466663735,4780,4780,4780,4780,0
20230619,194300,466663735,4780,4780,4780,4780,0
20230619,194200,466663735,4780,4780,4780,4780,0
20230619,194100,466663735,4780,4780,4780,4780,0
20230619,194000,466663735,4780,4780,4780,4780,0
20230619,193900,466663735,4780,4780,4780,4780,0
20230619,193800,466663735,4780,4780,4780,4780,0
20230619,193700,466663735,4780,4780,4780,4780,0
20230619,193600,466663735,4780,4780,4780,4780,0
20230619,193500,466663735,4780,4780,4780,4780,0
20230619,193400,466663735,4780,4780,4780,4780,0
20230619,193300,466663735,4780,4780,4780,4780,0
20230619,193200,466663735,4780,4780,4780,4780,0
20230619,193100,466663735,4780,4780,4780,4780,0
20230619,193000,466663735,4780,4780,4780,4780,0
20230619,192900,466663735,4780,4780,4780,4780,0
20230619,192800,466663735,4780,4780,4780,4780,0
20230619,192700,466663735,4780,4780,4780,4780,0
20230619,192600,466663735,4780,4780,4780,4780,0
20230619,192500,466663735,4780,4780,4780,4780,0
20230619,192400,466663735,4780,4780,4780,4780,0
20230619,192300,466663735,4780,4780,4780,4780,0
20230619,192200,466663735,4780,4780,4780,4780,0
20230619,192100,466663735,4780,4780,4780,4780,0
20230619,192000,466663735,4780,4780,4780,4780,0
20230619,191900,466663735,4780,4780,4780,4780,2050
20230619,191800,466663735,4780,4780,4780,4780,0
20230619,191700,466663735,4780,4780,4780,4780,0
20230619,191600,466663735,4780,4780,4780,4780,0
20230619,191500,466663735,4780,4780,4780,4780,0
20230619,191400,466663735,4780,4780,4780,4780,0
20230619,191300,466663735,4780,4780,4780,4780,0
20230619,191200,466663735,4780,4780,4780,4780,0
20230619,191100,466663735,4780,4780,4780,4780,0
20230619,191000,466663735,4780,4780,4780,4780,0
20230619,190900,466663735,4780,4780,4780,4780,0
20230619,190800,466663735,4780,4780,4780,4780,0
20230619,190700,466663735,4780,4780,4780,4780,0
20230619,190600,466663735,4780,4780,4780,4780,0
20230619,190500,466663735,4780,4780,4780,4780,0
20230619,190400,466663735,4780,4780,4780,4780,0
20230619,190300,466663735,4780,4780,4780,4780,0
20230619,190200,466663735,4780,4780,4780,4780,0
20230619,190100,466663735,4780,4780,4780,4780,0
20230619,190000,466663735,4780,4780,4780,4780,0
20230619,185900,466663735,4780,4780,4780,4780,0
20230619,185800,466663735,4780,4780,4780,4780,0
20230619,185700,466663735,4780,4780,4780,4780,0
20230619,185600,466663735,4780,4780,4780,4780,0
20230619,185500,466663735,4780,4780,4780,4780,0
20230619,185400,466663735,4780,4780,4780,4780,0
20230619,185300,466663735,4780,4780,4780,4780,0
20230619,185200,466663735,4780,4780,4780,4780,0
20230619,185100,466663735,4780,4780,4780,4780,0
20230619,185000,466663735,4780,4780,4780,4780,0
20230619,184900,466663735,4780,4780,4780,4780,2050
20230619,184800,466663735,4780,4780,4780,4780,0
20230619,184700,466663735,4780,4780,4780,4780,0
20230619,184600,466663735,4780,4780,4780,4780,0
20230619,184500,466663735,4780,4780,4780,4780,0
20230619,184400,466663735,4780,4780,4780,4780,0
20230619,184300,466663735,4780,4780,4780,4780,0
20230619,184200,466663735,4780,4780,4780,4780,0
20230619,184100,466663735,4780,4780,4780,4780,0
20230619,184000,466663735,4780,4780,4780,4780,0
20230619,183900,466663735,4780,4780,4780,4780,0
20230619,183800,466663735,4780,4780,4780,4780,0
20230619,183700,466663735,4780,4780,4780,4780,0
20230619,183600,466663735,4780,4780,4780,4780,0
20230619,183500,466663735,4780,4780,4780,4780,0
20230619,183400,466663735,4780,4780,4780,4780,0
20230619,183300,466663735,4780,4780,4780,4780,0
20230619,183200,466663735,4780,4780,4780,4780,0
20230619,183100,466663735,4780,4780,4780,4780,0
20230619,183000,466663735,4780,4780,4780,4780,0
20230619,182900,466663735,4780,4780,4780,4780,0
20230619,182800,466663735,4780,4780,4780,4780,0
20230619,182700,466663735,4780,4780,4780,4780,0
20230619,182600,466663735,4780,4780,4780,4780,0
20230619,182500,466663735,4780,4780,4780,4780,0
20230619,182400,466663735,4780,4780,4780,4780,0
20230619,182300,466663735,4780,4780,4780,4780,0
20230619,182200,466663735,4780,4780,4780,4780,0
20230619,182100,466663735,4780,4780,4780,4780,0
20230619,182000,466663735,4780,4780,4780,4780,0
20230619,181900,466663735,4780,4780,4780,4780,2050
20230619,181800,466663735,4780,4780,4780,4780,0
20230619,181700,466663735,4780,4780,4780,4780,0
20230619,181600,466663735,4780,4780,4780,4780,0
20230619,181500,466663735,4780,4780,4780,4780,0
20230619,181400,466663735,4780,4780,4780,4780,0
20230619,181300,466663735,4780,4780,4780,4780,0
20230619,181200,466663735,4780,4780,4780,4780,0
20230619,181100,466663735,4780,4780,4780,4780,0
20230619,181000,466663735,4780,4780,4780,4780,0
20230619,180900,466663735,4780,4780,4780,4780,0
20230619,180800,466663735,4780,4780,4780,4780,0
20230619,180700,466663735,4780,4780,4780,4780,0
20230619,180600,466663735,4780,4780,4780,4780,0
20230619,180500,466663735,4780,4780,4780,4780,0
20230619,180400,466663735,4780,4780,4780,4780,0
20230619,180300,466663735,4780,4780,4780,4780,0
20230619,180200,466663735,4780,4780,4780,4780,0
20230619,180100,466663735,4780,4780,4780,4780,0
20230619,180000,466663735,4780,4780,4780,4780,0
20230619,175900,466663735,4780,4780,4780,4780,0
20230619,175800,466663735,4780,4780,4780,4780,0
20230619,175700,466663735,4780,4780,4780,4780,0
20230619,175600,466663735,4780,4780,4780,4780,0
20230619,175500,466663735,4780,4780,4780,4780,0
20230619,175400,466663735,4780,4780,4780,4780,0
20230619,175300,466663735,4780,4780,4780,4780,0
20230619,175200,466663735,4780,4780,4780,4780,0
20230619,175100,466663735,4780,4780,4780,4780,0
20230619,175000,466663735,4780,4780,4780,4780,0
20230619,174900,466663735,4780,4780,4780,4780,2050
20230619,174800,466663735,4780,4780,4780,4780,0
20230619,174700,466663735,4780,4780,4780,4780,0
20230619,174600,466663735,4780,4780,4780,4780,0
20230619,174500,466663735,4780,4780,4780,4780,0
20230619,174400,466663735,4780,4780,4780,4780,0
20230619,174300,466663735,4780,4780,4780,4780,0
20230619,174200,466663735,4780,4780,4780,4780,0
20230619,174100,466663735,4780,4780,4780,4780,0
20230619,174000,466663735,4780,4780,4780,4780,0
20230619,173900,466663735,4780,4780,4780,4780,0
20230619,173800,466663735,4780,4780,4780,4780,0
20230619,173700,466663735,4780,4780,4780,4780,0
20230619,173600,466663735,4780,4780,4780,4780,0
20230619,173500,466663735,4780,4780,4780,4780,0
20230619,173400,466663735,4780,4780,4780,4780,0
20230619,173300,466663735,4780,4780,4780,4780,0
20230619,173200,466663735,4780,4780,4780,4780,0
20230619,173100,466663735,4780,4780,4780,4780,0
20230619,173000,466663735,4780,4780,4780,4780,0
20230619,172900,466663735,4780,4780,4780,4780,0
20230619,172800,466663735,4780,4780,4780,4780,0
20230619,172700,466663735,4780,4780,4780,4780,0
20230619,172600,466663735,4780,4780,4780,4780,0
20230619,172500,466663735,4780,4780,4780,4780,0
20230619,172400,466663735,4780,4780,4780,4780,0
20230619,172300,466663735,4780,4780,4780,4780,0
20230619,172200,466663735,4780,4780,4780,4780,0
20230619,172100,466663735,4780,4780,4780,4780,0
20230619,172000,466663735,4780,4780,4780,4780,0
20230619,171900,466663735,4780,4780,4780,4780,2050
20230619,171800,466663735,4780,4780,4780,4780,0
20230619,171700,466663735,4780,4780,4780,4780,0
20230619,171600,466663735,4780,4780,4780,4780,0
20230619,171500,466663735,4780,4780,4780,4780,0
20230619,171400,466663735,4780,4780,4780,4780,0
20230619,171300,466663735,4780,4780,4780,4780,0
20230619,171200,466663735,4780,4780,4780,4780,0
20230619,171100,466663735,4780,4780,4780,4780,0
20230619,171000,466663735,4780,4780,4780,4780,0
20230619,170900,466663735,4780,4780,4780,4780,0
20230619,170800,466663735,4780,4780,4780,4780,0
20230619,170700,466663735,4780,4780,4780,4780,0
20230619,170600,466663735,4780,4780,4780,4780,0
20230619,170500,466663735,4780,4780,4780,4780,0
20230619,170400,466663735,4780,4780,4780,4780,0
20230619,170300,466663735,4780,4780,4780,4780,0
20230619,170200,466663735,4780,4780,4780,4780,0
20230619,170100,466663735,4780,4780,4780,4780,0
20230619,170000,466663735,4780,4780,4780,4780,0
20230619,165900,466663735,4780,4780,4780,4780,0
20230619,165800,466663735,4780,4780,4780,4780,0
20230619,165700,466663735,4780,4780,4780,4780,0
20230619,165600,466663735,4780,4780,4780,4780,0
20230619,165500,466663735,4780,4780,4780,4780,0
20230619,165400,466663735,4780,4780,4780,4780,0
20230619,165300,466663735,4780,4780,4780,4780,0
20230619,165200,466663735,4780,4780,4780,4780,0
20230619,165100,466663735,4780,4780,4780,4780,0
20230619,165000,466663735,4780,4780,4780,4780,0
20230619,164900,466663735,4780,4780,4780,4780,2050
20230619,164800,466663735,4780,4780,4780,4780,0
20230619,164700,466663735,4780,4780,4780,4780,0
20230619,164600,466663735,4780,4780,4780,4780,0
20230619,164500,466663735,4780,4780,4780,4780,0
20230619,164400,466663735,4780,4780,4780,4780,0
20230619,164300,466663735,4780,4780,4780,4780,0
20230619,164200,466663735,4780,4780,4780,4780,0
20230619,164100,466663735,4780,4780,4780,4780,0
20230619,164000,466663735,4780,4780,4780,4780,0
20230619,163900,466663735,4780,4780,4780,4780,0
20230619,163800,466663735,4780,4780,4780,4780,0
20230619,163700,466663735,4780,4780,4780,4780,0
20230619,163600,466663735,4780,4780,4780,4780,0
20230619,163500,466663735,4780,4780,4780,4780,0
20230619,163400,466663735,4780,4780,4780,4780,0
20230619,163300,466663735,4780,4780,4780,4780,0
20230619,163200,466663735,4780,4780,4780,4780,0
20230619,163100,466663735,4780,4780,4780,4780,0
20230619,163000,466663735,4780,4780,4780,4780,0
20230619,162900,466663735,4780,4780,4780,4780,0
20230619,162800,466663735,4780,4780,4780,4780,0
20230619,162700,466663735,4780,4780,4780,4780,0
20230619,162600,466663735,4780,4780,4780,4780,0
20230619,162500,466663735,4780,4780,4780,4780,0
20230619,162400,466663735,4780,4780,4780,4780,0
20230619,162300,466663735,4780,4780,4780,4780,0
20230619,162200,466663735,4780,4780,4780,4780,0
20230619,162100,466663735,4780,4780,4780,4780,0
20230619,162000,466663735,4780,4780,4780,4780,0
20230619,161900,466663735,4780,4780,4780,4780,2050
20230619,161800,466663735,4780,4780,4780,4780,0
20230619,161700,466663735,4780,4780,4780,4780,0
20230619,161600,466663735,4780,4780,4780,4780,0
20230619,161500,466663735,4780,4780,4780,4780,0
20230619,161400,466663735,4780,4780,4780,4780,0
20230619,161300,466663735,4780,4780,4780,4780,0
20230619,161200,466663735,4780,4780,4780,4780,0
20230619,161100,466663735,4780,4780,4780,4780,0
20230619,161000,466663735,4780,4780,4780,4780,0
20230619,160900,466663735,4780,4780,4780,4780,0
20230619,160800,466663735,4780,4780,4780,4780,0
20230619,160700,466663735,4780,4780,4780,4780,0
20230619,160600,466663735,4780,4780,4780,4780,0
20230619,160500,466663735,4780,4780,4780,4780,0
20230619,160400,466663735,4780,4780,4780,4780,0
20230619,160300,466663735,4780,4780,4780,4780,0
20230619,160200,466663735,4780,4780,4780,4780,0
20230619,160100,466663735,4780,4780,4780,4780,0
20230619,160000,466663735,4780,4780,4780,4780,0
20230619,155900,466663735,4780,4780,4780,4780,0
20230619,155800,466663735,4780,4780,4780,4780,0
20230619,155700,466663735,4780,4780,4780,4780,0
20230619,155600,466663735,4780,4780,4780,4780,0
20230619,155500,466663735,4780,4780,4780,4780,0
20230619,155400,466663735,4780,4780,4780,4780,0
20230619,155300,466663735,4780,4780,4780,4780,0
20230619,155200,466663735,4780,4780,4780,4780,0
20230619,155100,466663735,4780,4780,4780,4780,0
20230619,155000,466663735,4780,4780,4780,4780,0
20230619,154900,466663735,4780,4780,4780,4780,2050
20230619,154800,466663735,4780,4780,4780,4780,0
20230619,154700,466663735,4780,4780,4780,4780,0
20230619,154600,466663735,4780,4780,4780,4780,0
20230619,154500,466663735,4780,4780,4780,4780,0
20230619,154400,466663735,4780,4780,4780,4780,0
20230619,154300,466663735,4780,4780,4780,4780,0
20230619,154200,466663735,4780,4780,4780,4780,0
20230619,154100,466663735,4780,4780,4780,4780,0
20230619,154000,466663735,4780,4780,4780,4780,0
20230619,153900,466663735,4780,4780,4780,4780,0
20230619,153800,466663735,4780,4780,4780,4780,0
20230619,153700,466663735,4780,4780,4780,4780,0
20230619,153600,466663735,4780,4780,4780,4780,0
20230619,153500,466663735,4780,4780,4780,4780,0
20230619,153400,466663735,4780,4780,4780,4780,0
20230619,153300,466663735,4780,4780,4780,4780,0
20230619,153200,466663735,4780,4780,4780,4780,0
20230619,153100,466663735,4780,4780,4780,4780,0
20230619,153000,466663735,4780,4780,4780,4780,2050
20230619,152900,456864735,4775,4775,4775,4775,0
20230619,152800,456864735,4775,4775,4775,4775,0
20230619,152700,456864735,4775,4775,4775,4775,0
20230619,152600,456864735,4775,4775,4775,4775,0
20230619,152500,456864735,4775,4775,4775,4775,0
20230619,152400,456864735,4775,4775,4775,4775,0
20230619,152300,456864735,4775,4775,4775,4775,0
20230619,152200,456864735,4775,4775,4775,4775,0
20230619,152100,456864735,4775,4775,4775,4775,0
20230619,152000,456864735,4775,4775,4775,4775,0
20230619,151900,456864735,4775,4775,4775,4770,96
20230619,151800,456406685,4775,4770,4775,4770,282
20230619,151700,455060545,4770,4770,4770,4770,419
20230619,151600,453061915,4770,4770,4770,4765,79
20230619,151500,452685335,4770,4770,4770,4770,16
20230619,151400,452609015,4770,4765,4770,4765,624
20230619,151300,449635575,4765,4765,4765,4765,16
20230619,151200,449559335,4765,4765,4765,4765,58
20230619,151100,449282965,4765,4765,4765,4765,116
20230619,151000,448730225,4765,4765,4765,4760,265
20230619,150900,447468665,4760,4760,4760,4760,220
20230619,150800,446421465,4760,4765,4765,4760,115
20230619,150700,445873520,4765,4765,4765,4765,17
20230619,150600,445792515,4765,4765,4765,4765,43
20230619,150500,445587620,4760,4760,4760,4760,223
20230619,150400,444526140,4765,4765,4765,4765,16
20230619,150300,444449900,4760,4765,4765,4760,80
20230619,150200,444068950,4765,4765,4765,4765,34
20230619,150100,443906940,4770,4765,4770,4765,145
20230619,150000,443216000,4760,4760,4760,4760,0
20230619,145900,443216000,4760,4760,4760,4760,0
20230619,145800,443216000,4760,4765,4765,4760,65
20230619,145700,442906350,4760,4765,4765,4760,213
20230619,145600,441891470,4765,4765,4765,4765,164
20230619,145500,441110010,4770,4770,4770,4770,0
20230619,145400,441110010,4770,4770,4770,4770,0
20230619,145300,441110010,4770,4770,4770,4770,0
20230619,145200,441110010,4770,4770,4770,4770,1
20230619,145100,441105240,4755,4755,4755,4755,1
20230619,145000,441100485,4775,4775,4775,4775,1
20230619,144900,441095710,4755,4755,4755,4755,0
20230619,144800,441095710,4755,4765,4765,4755,1000
20230619,144700,436338985,4775,4775,4775,4775,4
20230619,144600,436319885,4775,4775,4775,4775,4
20230619,144500,436300785,4775,4775,4775,4775,14
20230619,144400,436233935,4765,4770,4770,4765,587
20230619,144300,433436395,4770,4775,4775,4770,267
20230619,144200,432161875,4775,4780,4780,4775,55
20230619,144100,431899090,4780,4780,4780,4780,82
20230619,144000,431507130,4785,4790,4790,4785,403
20230619,143900,429576765,4790,4775,4790,4775,207
20230619,143800,428587795,4780,4770,4780,4765,91
20230619,143700,428154055,4765,4770,4770,4765,410
20230619,143600,426200330,4770,4770,4770,4770,200
20230619,143500,425246330,4760,4760,4765,4760,202
20230619,143400,424284500,4765,4765,4765,4765,963
20230619,143300,419695805,4760,4760,4765,4760,221
20230619,143200,418643705,4765,4765,4765,4765,122
20230619,143100,418062375,4765,4780,4780,4765,348
20230619,143000,416399010,4780,4780,4780,4780,0
20230619,142900,416399010,4780,4775,4780,4775,64
20230619,142800,416093110,4775,4775,4780,4775,692
20230619,142700,412788725,4770,4775,4775,4770,137
20230619,142600,412135150,4775,4770,4775,4770,320
20230619,142500,410607470,4770,4760,4770,4760,233
20230619,142400,409498020,4760,4780,4780,4760,66
20230619,142300,409182565,4780,4765,4780,4765,746
20230619,142200,405618380,4765,4760,4765,4760,1797
20230619,142100,397060430,4760,4760,4760,4760,2
20230619,142000,397050910,4755,4755,4755,4755,81
20230619,141900,396665755,4755,4755,4755,4755,2
20230619,141800,396656245,4755,4745,4755,4745,16
20230619,141700,396580315,4740,4720,4740,4720,2066
20230619,141600,386799285,4720,4720,4720,4720,0
20230619,141500,386799285,4720,4720,4720,4720,2
20230619,141400,386789845,4720,4725,4725,4720,12
20230619,141300,386733180,4730,4730,4730,4730,22
20230619,141200,386629120,4720,4730,4730,4720,145
20230619,141100,385943480,4735,4735,4735,4735,74
20230619,141000,385593090,4720,4720,4720,4720,0
20230619,140900,385593090,4720,4720,4720,4720,0
20230619,140800,385593090,4720,4725,4725,4720,1110
20230619,140700,380353840,4725,4725,4725,4725,0
20230619,140600,380353840,4725,4725,4725,4720,115
20230619,140500,379810620,4725,4725,4735,4725,781
20230619,140400,376119320,4725,4725,4725,4720,48
20230619,140300,375892605,4725,4735,4735,4725,122
20230619,140200,375315125,4720,4720,4720,4720,353
20230619,140100,373648965,4735,4735,4735,4735,0
20230619,140000,373648965,4735,4735,4735,4735,0
20230619,135900,373648965,4735,4735,4735,4735,0
20230619,135800,373648965,4735,4735,4735,4735,24
20230619,135700,373535325,4735,4735,4735,4735,0
20230619,135600,373535325,4735,4735,4735,4735,0
20230619,135500,373535325,4735,4720,4735,4720,180
20230619,135400,372684885,4720,4725,4725,4720,399
20230619,135300,370799825,4725,4735,4740,4725,220
20230619,135200,369757360,4735,4725,4735,4725,62
20230619,135100,369464025,4725,4725,4725,4725,153
20230619,135000,368741100,4725,4730,4730,4725,494
20230619,134900,366405680,4740,4740,4740,4740,7
20230619,134800,366372500,4745,4745,4745,4745,2
20230619,134700,366363010,4745,4745,4745,4745,111
20230619,134600,365836315,4745,4750,4760,4745,105
20230619,134500,365336920,4755,4740,4755,4740,101
20230619,134400,364857130,4740,4740,4740,4740,5
20230619,134300,364833430,4740,4740,4740,4740,3
20230619,134200,364819210,4740,4740,4740,4740,51
20230619,134100,364577470,4750,4750,4750,4750,46
20230619,134000,364358970,4740,4740,4740,4740,3
20230619,133900,364344750,4740,4740,4740,4740,86
20230619,133800,363937110,4730,4730,4730,4730,1
20230619,133700,363932380,4725,4725,4725,4725,0
20230619,133600,363932380,4725,4725,4725,4725,0
20230619,133500,363932380,4725,4725,4725,4725,661
20230619,133400,360809155,4735,4735,4735,4735,2
20230619,133300,360799685,4735,4725,4735,4725,28
20230619,133200,360667205,4725,4750,4750,4725,593
20230619,133100,357850780,4755,4750,4755,4750,81
20230619,133000,357465940,4745,4745,4745,4745,312
20230619,132900,355985500,4745,4745,4745,4745,1
20230619,132800,355980755,4755,4760,4760,4755,31
20230619,132700,355833200,4725,4725,4725,4725,10
20230619,132600,355785950,4725,4725,4725,4725,10
20230619,132500,355738700,4725,4760,4760,4720,1688
20230619,132400,347752070,4765,4765,4765,4765,100
20230619,132300,347275570,4765,4765,4765,4765,18
20230619,132200,347189800,4765,4780,4780,4765,595
20230619,132100,344353850,4780,4750,4780,4750,70
20230619,132000,344020100,4745,4735,4745,4735,161
20230619,131900,343257230,4735,4735,4735,4735,7
20230619,131800,343224085,4720,4720,4720,4720,3
20230619,131700,343209925,4735,4735,4735,4735,1
20230619,131600,343205190,4710,4725,4740,4710,56
20230619,131500,342940570,4700,4700,4700,4695,97
20230619,131400,342484680,4700,4700,4700,4695,575
20230619,131300,339782815,4730,4705,4730,4705,200
20230619,131200,338841790,4710,4730,4730,4710,47
20230619,131100,338620180,4705,4705,4705,4700,2345
20230619,131000,327595950,4705,4725,4725,4705,604
20230619,130900,324750700,4730,4735,4735,4730,117
20230619,130800,324197190,4735,4735,4735,4735,1
20230619,130700,324192455,4745,4745,4750,4745,209
20230619,130600,323200625,4750,4745,4750,4740,3530
20230619,130500,306433405,4710,4760,4780,4710,7191
20230619,130400,272353160,4760,4755,4760,4735,788
20230619,130300,268610340,4750,4740,4750,4740,1105
20230619,130200,263370370,4735,4730,4755,4730,717
20230619,130100,259971925,4725,4765,4765,4715,1766
20230619,130000,251623795,4765,4800,4825,4685,5880
20230619,125900,223678060,4800,4830,4990,4790,11409
20230619,125800,167653765,4835,4650,4890,4650,8177
20230619,125700,129052495,4655,4655,4655,4655,10
20230619,125600,129005945,4660,4665,4665,4660,25
20230619,125500,128889375,4660,4660,4660,4660,44
20230619,125400,128684335,4660,4660,4660,4660,6
20230619,125300,128656375,4665,4665,4665,4665,0
20230619,125200,128656375,4665,4625,4665,4625,2
20230619,125100,128647085,4605,4655,4655,4605,1214
20230619,125000,123044430,4680,4680,4680,4655,16
20230619,124900,122969825,4680,4685,4695,4680,703
20230619,124800,119676650,4685,4680,4685,4680,4
20230619,124700,119657915,4685,4685,4685,4680,686
20230619,124600,116444175,4685,4655,4685,4655,7446
20230619,124500,81723940,4655,4635,4655,4635,1460
20230619,124400,74929710,4635,4645,4645,4635,1086
20230619,124300,69885250,4640,4630,4640,4630,1227
20230619,124200,64192330,4630,4635,4635,4630,101
20230619,124100,63724200,4630,4630,4630,4630,320
20230619,124000,62242600,4615,4615,4615,4615,3
20230619,123900,62228755,4615,4615,4615,4615,0
20230619,123800,62228755,4615,4615,4615,4615,1
20230619,123700,62224140,4615,4615,4615,4615,1
20230619,123600,62219525,4630,4620,4630,4620,500
20230619,123500,59907220,4600,4600,4600,4600,2
20230619,123400,59898020,4600,4600,4600,4600,0
20230619,123300,59898020,4600,4600,4600,4600,4
20230619,123200,59879620,4620,4620,4620,4620,0
20230619,123100,59879620,4620,4600,4620,4600,2
20230619,123000,59870400,4600,4600,4600,4600,1
20230619,122900,59865800,4620,4600,4620,4600,12
20230619,122800,59810380,4600,4600,4600,4600,1
20230619,122700,59805780,4600,4600,4600,4600,1
20230619,122600,59801180,4600,4600,4600,4600,112
20230619,122500,59285980,4600,4600,4600,4600,0
20230619,122400,59285980,4600,4600,4600,4600,1
20230619,122300,59281380,4600,4600,4600,4600,1
20230619,122200,59276780,4600,4600,4600,4600,1
20230619,122100,59272180,4600,4600,4600,4600,1
20230619,122000,59267580,4620,4600,4620,4600,2
20230619,121900,59258360,4600,4600,4600,4600,1
20230619,121800,59253760,4600,4600,4600,4600,0
20230619,121700,59253760,4600,4600,4600,4600,1
20230619,121600,59249160,4600,4600,4600,4600,1
20230619,121500,59244560,4620,4600,4620,4600,2
20230619,121400,59235340,4605,4605,4605,4605,1
20230619,121300,59230735,4610,4610,4610,4610,1
20230619,121200,59226125,4615,4620,4620,4615,18
20230619,121100,59142970,4625,4625,4625,4625,1
20230619,121000,59138345,4625,4620,4625,4620,51
20230619,120900,58902475,4620,4620,4620,4620,1
20230619,120800,58897855,4620,4620,4620,4620,14
20230619,120700,58833175,4620,4620,4620,4620,2
20230619,120600,58823935,4620,4620,4620,4620,11
20230619,120500,58773115,4620,4620,4620,4620,0
20230619,120400,58773115,4620,4620,4620,4620,0
20230619,120300,58773115,4620,4620,4620,4620,1
20230619,120200,58768495,4620,4620,4620,4620,1
20230619,120100,58763875,4620,4620,4620,4620,16
20230619,120000,58689955,4620,4620,4620,4620,1
20230619,115900,58685335,4625,4620,4625,4620,55
20230619,115800,58431175,4600,4600,4600,4600,1
20230619,115700,58426575,4600,4610,4610,4600,199
20230619,115600,57510600,4610,4610,4610,4610,2
20230619,115500,57501380,4620,4620,4620,4620,8
20230619,115400,57464420,4615,4615,4615,4615,1
20230619,115300,57459805,4615,4615,4615,4615,48
20230619,115200,57238285,4610,4610,4610,4610,1
20230619,115100,57233675,4610,4610,4610,4610,1
20230619,115000,57229065,4605,4605,4605,4605,0
20230619,114900,57229065,4605,4605,4605,4605,1
20230619,114800,57224460,4615,4615,4615,4615,51
20230619,114700,56989095,4625,4625,4625,4615,7
20230619,114600,56956730,4615,4615,4615,4615,1
20230619,114500,56952115,4615,4615,4615,4615,1
20230619,114400,56947500,4615,4615,4615,4615,0
20230619,114300,56947500,4615,4615,4615,4615,254
20230619,114200,55775290,4615,4615,4615,4615,1
20230619,114100,55770675,4615,4615,4615,4615,501
20230619,114000,53458560,4615,4615,4615,4615,278
20230619,113900,52175590,4615,4625,4625,4615,3
20230619,113800,52161725,4615,4615,4615,4615,1
20230619,113700,52157110,4615,4615,4615,4615,1
20230619,113600,52152495,4615,4615,4615,4615,0
20230619,113500,52152495,4615,4615,4615,4615,1
20230619,113400,52147880,4615,4615,4615,4615,1
20230619,113300,52143265,4615,4615,4615,4615,0
20230619,113200,52143265,4615,4615,4615,4615,0
20230619,113100,52143265,4615,4615,4615,4615,1
20230619,113000,52138650,4615,4615,4615,4615,1
20230619,112900,52134035,4625,4625,4625,4625,223
20230619,112800,51102660,4615,4615,4615,4615,1
20230619,112700,51098045,4625,4605,4625,4605,11
20230619,112600,51047190,4595,4595,4620,4595,69
20230619,112500,50728685,4595,4595,4595,4595,1
20230619,112400,50724090,4595,4595,4595,4595,1
20230619,112300,50719495,4595,4595,4595,4595,0
20230619,112200,50719495,4595,4595,4595,4595,0
20230619,112100,50719495,4595,4595,4595,4595,0
20230619,112000,50719495,4595,4595,4595,4595,1
20230619,111900,50714900,4595,4595,4595,4595,1
20230619,111800,50710305,4595,4595,4595,4595,0
20230619,111700,50710305,4595,4595,4595,4595,1
20230619,111600,50705710,4595,4595,4595,4595,1
20230619,111500,50701115,4590,4590,4590,4590,0
20230619,111400,50701115,4590,4610,4610,4590,2930
20230619,111300,37193835,4590,4595,4610,4590,2001
20230619,111200,27969395,4595,4595,4595,4595,26
20230619,111100,27849925,4595,4595,4595,4595,9
20230619,111000,27808570,4595,4595,4595,4595,1
20230619,110900,27803975,4595,4595,4595,4595,1
20230619,110800,27799380,4610,4610,4610,4610,1
20230619,110700,27794770,4595,4595,4595,4595,1
20230619,110600,27790175,4595,4595,4595,4595,1
20230619,110500,27785580,4595,4595,4595,4595,1
20230619,110400,27780985,4595,4595,4595,4595,10
20230619,110300,27735035,4595,4595,4595,4595,0
20230619,110200,27735035,4595,4595,4595,4595,0
20230619,110100,27735035,4595,4595,4595,4595,0
20230619,110000,27735035,4595,4595,4595,4595,0
20230619,105900,27735035,4595,4595,4595,4595,1
20230619,105800,27730440,4595,4595,4595,4595,0
20230619,105700,27730440,4595,4610,4610,4595,82
20230619,105600,27352435,4600,4600,4600,4600,1
20230619,105500,27347835,4600,4600,4600,4600,1
20230619,105400,27343235,4605,4605,4605,4605,0
20230619,105300,27343235,4605,4605,4605,4605,1
20230619,105200,27338630,4605,4605,4605,4605,1
20230619,105100,27334025,4610,4610,4610,4610,0
20230619,105000,27334025,4610,4605,4610,4605,11
20230619,104900,27283320,4605,4605,4605,4605,1
20230619,104800,27278715,4605,4605,4605,4605,101
20230619,104700,26813610,4605,4605,4605,4605,0
20230619,104600,26813610,4605,4605,4605,4605,6
20230619,104500,26785980,4605,4605,4605,4605,1
20230619,104400,26781375,4605,4605,4605,4605,14
20230619,104300,26716905,4605,4605,4605,4605,1
20230619,104200,26712300,4605,4605,4605,4605,1
20230619,104100,26707695,4605,4605,4605,4605,1
20230619,104000,26703090,4610,4605,4610,4605,8
20230619,103900,26666215,4595,4595,4595,4595,1
20230619,103800,26661620,4595,4595,4595,4595,1
20230619,103700,26657025,4595,4595,4595,4595,1
20230619,103600,26652430,4595,4595,4595,4595,0
20230619,103500,26652430,4595,4595,4595,4595,1
20230619,103400,26647835,4590,4610,4610,4590,9
20230619,103300,26606365,4610,4610,4610,4610,500
20230619,103200,24301365,4610,4585,4610,4585,104
20230619,103100,23821950,4610,4610,4610,4585,73
20230619,103000,23485920,4610,4580,4610,4580,101
20230619,102900,23020340,4610,4580,4610,4580,501
20230619,102800,20717795,4580,4580,4580,4580,1
20230619,102700,20713215,4580,4580,4580,4580,1
20230619,102600,20708635,4580,4580,4580,4580,0
20230619,102500,20708635,4580,4580,4580,4580,0
20230619,102400,20708635,4580,4580,4580,4580,1
20230619,102300,20704055,4580,4580,4580,4580,2
20230619,102200,20694895,4580,4580,4580,4580,1
20230619,102100,20690315,4580,4580,4580,4580,1
20230619,102000,20685735,4580,4580,4580,4580,1
20230619,101900,20681155,4580,4580,4580,4580,0
20230619,101800,20681155,4580,4580,4580,4580,1
20230619,101700,20676575,4575,4575,4575,4575,1
20230619,101600,20672000,4575,4575,4575,4575,1
20230619,101500,20667425,4575,4575,4575,4575,1
20230619,101400,20662850,4575,4575,4575,4575,1
20230619,101300,20658275,4575,4575,4575,4575,1
20230619,101200,20653700,4585,4585,4585,4585,0
20230619,101100,20653700,4585,4585,4585,4585,0
20230619,101000,20653700,4585,4585,4585,4585,4
20230619,100900,20635360,4570,4570,4570,4570,0
20230619,100800,20635360,4570,4570,4570,4570,0
20230619,100700,20635360,4570,4570,4570,4570,0
20230619,100600,20635360,4570,4570,4570,4570,0
20230619,100500,20635360,4570,4570,4570,4570,0
20230619,100400,20635360,4570,4570,4570,4570,0
20230619,100300,20635360,4570,4570,4570,4570,1
20230619,100200,20630790,4570,4570,4570,4570,13
20230619,100100,20571380,4570,4570,4570,4570,1
20230619,100000,20566810,4570,4570,4570,4570,1
20230619,095900,20562240,4570,4570,4570,4570,101
20230619,095800,20100670,4570,4570,4570,4570,0
20230619,095700,20100670,4570,4570,4570,4570,1
20230619,095600,20096100,4570,4575,4575,4570,81
20230619,095500,19725530,4570,4570,4570,4570,1
20230619,095400,19720960,4570,4570,4570,4570,1
20230619,095300,19716390,4570,4570,4570,4570,0
20230619,095200,19716390,4570,4570,4575,4570,12
20230619,095100,19661545,4570,4570,4570,4570,92
20230619,095000,19241105,4570,4570,4570,4570,1
20230619,094900,19236535,4570,4570,4570,4570,1
20230619,094800,19231965,4575,4575,4575,4575,11
20230619,094700,19181640,4575,4575,4575,4575,0
20230619,094600,19181640,4575,4575,4575,4575,10
20230619,094500,19135890,4570,4575,4575,4570,2
20230619,094400,19126745,4565,4565,4565,4565,0
20230619,094300,19126745,4565,4565,4565,4565,0
20230619,094200,19126745,4565,4565,4565,4565,1
20230619,094100,19122180,4575,4575,4575,4575,10
20230619,094000,19076430,4570,4570,4570,4570,1
20230619,093900,19071860,4565,4565,4565,4565,0
20230619,093800,19071860,4565,4565,4575,4565,9
20230619,093700,19030765,4565,4565,4565,4565,0
20230619,093600,19030765,4565,4565,4565,4565,1
20230619,093500,19026200,4565,4580,4580,4565,758
20230619,093400,15558345,4580,4580,4580,4580,0
20230619,093300,15558345,4580,4580,4580,4580,2
20230619,093200,15549185,4575,4575,4575,4575,0
20230619,093100,15549185,4575,4575,4575,4575,1
20230619,093000,15544610,4575,4575,4575,4575,0
20230619,092900,15544610,4575,4575,4575,4575,1
20230619,092800,15540035,4575,4575,4575,4575,0
20230619,092700,15540035,4575,4575,4575,4575,3
20230619,092600,15526310,4575,4575,4575,4575,0
20230619,092500,15526310,4575,4575,4575,4575,1
20230619,092400,15521735,4575,4575,4575,4575,3
20230619,092300,15508010,4575,4575,4575,4575,0
20230619,092200,15508010,4575,4575,4575,4575,0
20230619,092100,15508010,4575,4575,4575,4575,0
20230619,092000,15508010,4575,4575,4575,4575,1
20230619,091900,15503435,4585,4585,4585,4585,0
20230619,091800,15503435,4585,4585,4585,4585,0
20230619,091700,15503435,4585,4585,4585,4585,1
20230619,091600,15498850,4585,4585,4585,4585,1
20230619,091500,15494265,4585,4585,4585,4585,0
20230619,091400,15494265,4585,4585,4585,4585,0
20230619,091300,15494265,4585,4590,4590,4585,12
20230619,091200,15439205,4590,4570,4590,4570,200
20230619,091100,14525185,4570,4570,4570,4570,0
20230619,091000,14525185,4570,4570,4570,4570,112
20230619,090900,14013345,4570,4590,4590,4570,3
20230619,090800,13999595,4570,4570,4570,4570,0
20230619,090700,13999595,4570,4570,4570,4570,0
20230619,090600,13999595,4570,4600,4605,4570,40
20230619,090500,13815700,4570,4570,4570,4570,225
20230619,090400,12787450,4570,4570,4570,4570,55
20230619,090300,12536100,4610,4605,4610,4605,1400
20230619,090200,6084340,4590,4590,4590,4590,0
20230619,090100,6084340,4590,4615,4615,4590,286
20230619,090000,4766845,4615,4610,4615,4610,1034