KissMeData/045340/min/candle-20230626.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230626,191800,87542630,4670,4670,4670,4670,631
20230626,191700,87542630,4670,4670,4670,4670,0
20230626,191600,87542630,4670,4670,4670,4670,0
20230626,191500,87542630,4670,4670,4670,4670,0
20230626,191400,87542630,4670,4670,4670,4670,0
20230626,191300,87542630,4670,4670,4670,4670,0
20230626,191200,87542630,4670,4670,4670,4670,0
20230626,191100,87542630,4670,4670,4670,4670,0
20230626,191000,87542630,4670,4670,4670,4670,0
20230626,190900,87542630,4670,4670,4670,4670,0
20230626,190800,87542630,4670,4670,4670,4670,0
20230626,190700,87542630,4670,4670,4670,4670,0
20230626,190600,87542630,4670,4670,4670,4670,0
20230626,190500,87542630,4670,4670,4670,4670,0
20230626,190400,87542630,4670,4670,4670,4670,0
20230626,190300,87542630,4670,4670,4670,4670,0
20230626,190200,87542630,4670,4670,4670,4670,0
20230626,190100,87542630,4670,4670,4670,4670,0
20230626,190000,87542630,4670,4670,4670,4670,0
20230626,185900,87542630,4670,4670,4670,4670,0
20230626,185800,87542630,4670,4670,4670,4670,0
20230626,185700,87542630,4670,4670,4670,4670,0
20230626,185600,87542630,4670,4670,4670,4670,0
20230626,185500,87542630,4670,4670,4670,4670,0
20230626,185400,87542630,4670,4670,4670,4670,0
20230626,185300,87542630,4670,4670,4670,4670,0
20230626,185200,87542630,4670,4670,4670,4670,0
20230626,185100,87542630,4670,4670,4670,4670,0
20230626,185000,87542630,4670,4670,4670,4670,0
20230626,184900,87542630,4670,4670,4670,4670,0
20230626,184800,87542630,4670,4670,4670,4670,631
20230626,184700,87542630,4670,4670,4670,4670,0
20230626,184600,87542630,4670,4670,4670,4670,0
20230626,184500,87542630,4670,4670,4670,4670,0
20230626,184400,87542630,4670,4670,4670,4670,0
20230626,184300,87542630,4670,4670,4670,4670,0
20230626,184200,87542630,4670,4670,4670,4670,0
20230626,184100,87542630,4670,4670,4670,4670,0
20230626,184000,87542630,4670,4670,4670,4670,0
20230626,183900,87542630,4670,4670,4670,4670,0
20230626,183800,87542630,4670,4670,4670,4670,0
20230626,183700,87542630,4670,4670,4670,4670,0
20230626,183600,87542630,4670,4670,4670,4670,0
20230626,183500,87542630,4670,4670,4670,4670,0
20230626,183400,87542630,4670,4670,4670,4670,0
20230626,183300,87542630,4670,4670,4670,4670,0
20230626,183200,87542630,4670,4670,4670,4670,0
20230626,183100,87542630,4670,4670,4670,4670,0
20230626,183000,87542630,4670,4670,4670,4670,0
20230626,182900,87542630,4670,4670,4670,4670,0
20230626,182800,87542630,4670,4670,4670,4670,0
20230626,182700,87542630,4670,4670,4670,4670,0
20230626,182600,87542630,4670,4670,4670,4670,0
20230626,182500,87542630,4670,4670,4670,4670,0
20230626,182400,87542630,4670,4670,4670,4670,0
20230626,182300,87542630,4670,4670,4670,4670,0
20230626,182200,87542630,4670,4670,4670,4670,0
20230626,182100,87542630,4670,4670,4670,4670,0
20230626,182000,87542630,4670,4670,4670,4670,0
20230626,181900,87542630,4670,4670,4670,4670,0
20230626,181800,87542630,4670,4670,4670,4670,631
20230626,181700,87542630,4670,4670,4670,4670,0
20230626,181600,87542630,4670,4670,4670,4670,0
20230626,181500,87542630,4670,4670,4670,4670,0
20230626,181400,87542630,4670,4670,4670,4670,0
20230626,181300,87542630,4670,4670,4670,4670,0
20230626,181200,87542630,4670,4670,4670,4670,0
20230626,181100,87542630,4670,4670,4670,4670,0
20230626,181000,87542630,4670,4670,4670,4670,0
20230626,180900,87542630,4670,4670,4670,4670,0
20230626,180800,87542630,4670,4670,4670,4670,0
20230626,180700,87542630,4670,4670,4670,4670,0
20230626,180600,87542630,4670,4670,4670,4670,0
20230626,180500,87542630,4670,4670,4670,4670,0
20230626,180400,87542630,4670,4670,4670,4670,0
20230626,180300,87542630,4670,4670,4670,4670,0
20230626,180200,87542630,4670,4670,4670,4670,0
20230626,180100,87542630,4670,4670,4670,4670,0
20230626,180000,87542630,4670,4670,4670,4670,0
20230626,175900,87542630,4670,4670,4670,4670,0
20230626,175800,87542630,4670,4670,4670,4670,0
20230626,175700,87542630,4670,4670,4670,4670,0
20230626,175600,87542630,4670,4670,4670,4670,0
20230626,175500,87542630,4670,4670,4670,4670,0
20230626,175400,87542630,4670,4670,4670,4670,0
20230626,175300,87542630,4670,4670,4670,4670,0
20230626,175200,87542630,4670,4670,4670,4670,0
20230626,175100,87542630,4670,4670,4670,4670,0
20230626,175000,87542630,4670,4670,4670,4670,0
20230626,174900,87542630,4670,4670,4670,4670,0
20230626,174800,87542630,4670,4670,4670,4670,631
20230626,174700,87542630,4670,4670,4670,4670,0
20230626,174600,87542630,4670,4670,4670,4670,0
20230626,174500,87542630,4670,4670,4670,4670,0
20230626,174400,87542630,4670,4670,4670,4670,0
20230626,174300,87542630,4670,4670,4670,4670,0
20230626,174200,87542630,4670,4670,4670,4670,0
20230626,174100,87542630,4670,4670,4670,4670,0
20230626,174000,87542630,4670,4670,4670,4670,0
20230626,173900,87542630,4670,4670,4670,4670,0
20230626,173800,87542630,4670,4670,4670,4670,0
20230626,173700,87542630,4670,4670,4670,4670,0
20230626,173600,87542630,4670,4670,4670,4670,0
20230626,173500,87542630,4670,4670,4670,4670,0
20230626,173400,87542630,4670,4670,4670,4670,0
20230626,173300,87542630,4670,4670,4670,4670,0
20230626,173200,87542630,4670,4670,4670,4670,0
20230626,173100,87542630,4670,4670,4670,4670,0
20230626,173000,87542630,4670,4670,4670,4670,0
20230626,172900,87542630,4670,4670,4670,4670,0
20230626,172800,87542630,4670,4670,4670,4670,0
20230626,172700,87542630,4670,4670,4670,4670,0
20230626,172600,87542630,4670,4670,4670,4670,0
20230626,172500,87542630,4670,4670,4670,4670,0
20230626,172400,87542630,4670,4670,4670,4670,0
20230626,172300,87542630,4670,4670,4670,4670,0
20230626,172200,87542630,4670,4670,4670,4670,0
20230626,172100,87542630,4670,4670,4670,4670,0
20230626,172000,87542630,4670,4670,4670,4670,0
20230626,171900,87542630,4670,4670,4670,4670,0
20230626,171800,87542630,4670,4670,4670,4670,631
20230626,171700,87542630,4670,4670,4670,4670,0
20230626,171600,87542630,4670,4670,4670,4670,0
20230626,171500,87542630,4670,4670,4670,4670,0
20230626,171400,87542630,4670,4670,4670,4670,0
20230626,171300,87542630,4670,4670,4670,4670,0
20230626,171200,87542630,4670,4670,4670,4670,0
20230626,171100,87542630,4670,4670,4670,4670,0
20230626,171000,87542630,4670,4670,4670,4670,0
20230626,170900,87542630,4670,4670,4670,4670,0
20230626,170800,87542630,4670,4670,4670,4670,0
20230626,170700,87542630,4670,4670,4670,4670,0
20230626,170600,87542630,4670,4670,4670,4670,0
20230626,170500,87542630,4670,4670,4670,4670,0
20230626,170400,87542630,4670,4670,4670,4670,0
20230626,170300,87542630,4670,4670,4670,4670,0
20230626,170200,87542630,4670,4670,4670,4670,0
20230626,170100,87542630,4670,4670,4670,4670,0
20230626,170000,87542630,4670,4670,4670,4670,0
20230626,165900,87542630,4670,4670,4670,4670,0
20230626,165800,87542630,4670,4670,4670,4670,0
20230626,165700,87542630,4670,4670,4670,4670,0
20230626,165600,87542630,4670,4670,4670,4670,0
20230626,165500,87542630,4670,4670,4670,4670,0
20230626,165400,87542630,4670,4670,4670,4670,0
20230626,165300,87542630,4670,4670,4670,4670,0
20230626,165200,87542630,4670,4670,4670,4670,0
20230626,165100,87542630,4670,4670,4670,4670,0
20230626,165000,87542630,4670,4670,4670,4670,0
20230626,164900,87542630,4670,4670,4670,4670,0
20230626,164800,87542630,4670,4670,4670,4670,631
20230626,164700,87542630,4670,4670,4670,4670,0
20230626,164600,87542630,4670,4670,4670,4670,0
20230626,164500,87542630,4670,4670,4670,4670,0
20230626,164400,87542630,4670,4670,4670,4670,0
20230626,164300,87542630,4670,4670,4670,4670,0
20230626,164200,87542630,4670,4670,4670,4670,0
20230626,164100,87542630,4670,4670,4670,4670,0
20230626,164000,87542630,4670,4670,4670,4670,0
20230626,163900,87542630,4670,4670,4670,4670,0
20230626,163800,87542630,4670,4670,4670,4670,0
20230626,163700,87542630,4670,4670,4670,4670,0
20230626,163600,87542630,4670,4670,4670,4670,0
20230626,163500,87542630,4670,4670,4670,4670,0
20230626,163400,87542630,4670,4670,4670,4670,0
20230626,163300,87542630,4670,4670,4670,4670,0
20230626,163200,87542630,4670,4670,4670,4670,0
20230626,163100,87542630,4670,4670,4670,4670,0
20230626,163000,87542630,4670,4670,4670,4670,0
20230626,162900,87542630,4670,4670,4670,4670,0
20230626,162800,87542630,4670,4670,4670,4670,0
20230626,162700,87542630,4670,4670,4670,4670,0
20230626,162600,87542630,4670,4670,4670,4670,0
20230626,162500,87542630,4670,4670,4670,4670,0
20230626,162400,87542630,4670,4670,4670,4670,0
20230626,162300,87542630,4670,4670,4670,4670,0
20230626,162200,87542630,4670,4670,4670,4670,0
20230626,162100,87542630,4670,4670,4670,4670,0
20230626,162000,87542630,4670,4670,4670,4670,0
20230626,161900,87542630,4670,4670,4670,4670,0
20230626,161800,87542630,4670,4670,4670,4670,631
20230626,161700,87542630,4670,4670,4670,4670,0
20230626,161600,87542630,4670,4670,4670,4670,0
20230626,161500,87542630,4670,4670,4670,4670,0
20230626,161400,87542630,4670,4670,4670,4670,0
20230626,161300,87542630,4670,4670,4670,4670,0
20230626,161200,87542630,4670,4670,4670,4670,0
20230626,161100,87542630,4670,4670,4670,4670,0
20230626,161000,87542630,4670,4670,4670,4670,0
20230626,160900,87542630,4670,4670,4670,4670,0
20230626,160800,87542630,4670,4670,4670,4670,0
20230626,160700,87542630,4670,4670,4670,4670,0
20230626,160600,87542630,4670,4670,4670,4670,0
20230626,160500,87542630,4670,4670,4670,4670,0
20230626,160400,87542630,4670,4670,4670,4670,0
20230626,160300,87542630,4670,4670,4670,4670,0
20230626,160200,87542630,4670,4670,4670,4670,0
20230626,160100,87542630,4670,4670,4670,4670,0
20230626,160000,87542630,4670,4670,4670,4670,0
20230626,155900,87542630,4670,4670,4670,4670,0
20230626,155800,87542630,4670,4670,4670,4670,0
20230626,155700,87542630,4670,4670,4670,4670,0
20230626,155600,87542630,4670,4670,4670,4670,0
20230626,155500,87542630,4670,4670,4670,4670,0
20230626,155400,87542630,4670,4670,4670,4670,0
20230626,155300,87542630,4670,4670,4670,4670,0
20230626,155200,87542630,4670,4670,4670,4670,0
20230626,155100,87542630,4670,4670,4670,4670,0
20230626,155000,87542630,4670,4670,4670,4670,0
20230626,154900,87542630,4670,4670,4670,4670,0
20230626,154800,87542630,4670,4670,4670,4670,631
20230626,154700,87542630,4670,4670,4670,4670,0
20230626,154600,87542630,4670,4670,4670,4670,0
20230626,154500,87542630,4670,4670,4670,4670,0
20230626,154400,87542630,4670,4670,4670,4670,0
20230626,154300,87542630,4670,4670,4670,4670,0
20230626,154200,87542630,4670,4670,4670,4670,0
20230626,154100,87542630,4670,4670,4670,4670,0
20230626,154000,87542630,4670,4670,4670,4670,0
20230626,153900,87542630,4670,4670,4670,4670,0
20230626,153800,87542630,4670,4670,4670,4670,0
20230626,153700,87542630,4670,4670,4670,4670,0
20230626,153600,87542630,4670,4670,4670,4670,0
20230626,153500,87542630,4670,4670,4670,4670,0
20230626,153400,87542630,4670,4670,4670,4670,0
20230626,153300,87542630,4670,4670,4670,4670,0
20230626,153200,87542630,4670,4670,4670,4670,0
20230626,153100,87542630,4670,4670,4670,4670,0
20230626,153000,87542630,4670,4670,4670,4670,631
20230626,152900,84595860,4700,4700,4700,4700,0
20230626,152800,84595860,4700,4700,4700,4700,0
20230626,152700,84595860,4700,4700,4700,4700,0
20230626,152600,84595860,4700,4700,4700,4700,0
20230626,152500,84595860,4700,4700,4700,4700,0
20230626,152400,84595860,4700,4700,4700,4700,0
20230626,152300,84595860,4700,4700,4700,4700,0
20230626,152200,84595860,4700,4700,4700,4700,0
20230626,152100,84595860,4700,4700,4700,4700,0
20230626,152000,84595860,4700,4700,4700,4700,0
20230626,151900,84595860,4700,4700,4700,4700,61
20230626,151800,84309160,4700,4700,4700,4700,36
20230626,151700,84139960,4705,4705,4705,4705,30
20230626,151600,83998810,4700,4700,4700,4700,0
20230626,151500,83998810,4700,4700,4700,4700,0
20230626,151400,83998810,4700,4700,4700,4700,122
20230626,151300,83425410,4705,4705,4705,4705,0
20230626,151200,83425410,4705,4705,4705,4705,0
20230626,151100,83425410,4705,4705,4705,4705,0
20230626,151000,83425410,4705,4705,4705,4705,1
20230626,150900,83420705,4705,4705,4705,4705,0
20230626,150800,83420705,4705,4705,4705,4705,21
20230626,150700,83321900,4705,4705,4705,4705,0
20230626,150600,83321900,4705,4705,4705,4705,0
20230626,150500,83321900,4705,4700,4705,4700,130
20230626,150400,82710255,4705,4705,4705,4705,0
20230626,150300,82710255,4705,4700,4705,4700,62
20230626,150200,82418645,4700,4700,4700,4700,61
20230626,150100,82131945,4700,4700,4700,4700,0
20230626,150000,82131945,4700,4700,4700,4700,112
20230626,145900,81605545,4705,4705,4705,4705,0
20230626,145800,81605545,4705,4705,4705,4705,0
20230626,145700,81605545,4705,4705,4705,4705,1159
20230626,145600,76152450,4705,4705,4705,4705,30
20230626,145500,76011300,4705,4700,4705,4690,128
20230626,145400,75409330,4710,4710,4710,4710,0
20230626,145300,75409330,4710,4710,4710,4710,0
20230626,145200,75409330,4710,4710,4710,4710,0
20230626,145100,75409330,4710,4710,4710,4710,0
20230626,145000,75409330,4710,4675,4710,4675,82
20230626,144900,75024090,4680,4680,4680,4680,0
20230626,144800,75024090,4680,4680,4680,4680,0
20230626,144700,75024090,4680,4680,4680,4680,0
20230626,144600,75024090,4680,4680,4680,4680,0
20230626,144500,75024090,4680,4675,4680,4675,84
20230626,144400,74631120,4660,4660,4660,4660,0
20230626,144300,74631120,4660,4660,4660,4660,0
20230626,144200,74631120,4660,4660,4660,4660,0
20230626,144100,74631120,4660,4660,4660,4660,60
20230626,144000,74351520,4660,4660,4660,4660,1
20230626,143900,74346860,4640,4640,4640,4640,23
20230626,143800,74240140,4660,4660,4660,4660,0
20230626,143700,74240140,4660,4660,4660,4660,0
20230626,143600,74240140,4660,4660,4660,4660,1
20230626,143500,74235480,4645,4645,4645,4645,10
20230626,143400,74189030,4675,4675,4675,4675,0
20230626,143300,74189030,4675,4675,4675,4675,1
20230626,143200,74184355,4680,4680,4680,4680,0
20230626,143100,74184355,4680,4680,4680,4680,0
20230626,143000,74184355,4680,4680,4680,4680,0
20230626,142900,74184355,4680,4680,4680,4680,1
20230626,142800,74179675,4640,4640,4640,4640,5
20230626,142700,74156475,4640,4660,4660,4640,1070
20230626,142600,69180520,4680,4680,4680,4680,1
20230626,142500,69175840,4660,4660,4660,4660,48
20230626,142400,68952160,4660,4660,4660,4660,0
20230626,142300,68952160,4660,4660,4660,4660,152
20230626,142200,68243840,4680,4680,4680,4680,0
20230626,142100,68243840,4680,4655,4680,4655,71
20230626,142000,67912810,4660,4665,4665,4660,569
20230626,141900,65260940,4665,4665,4665,4665,0
20230626,141800,65260940,4665,4665,4665,4665,0
20230626,141700,65260940,4665,4665,4665,4665,0
20230626,141600,65260940,4665,4665,4665,4665,0
20230626,141500,65260940,4665,4665,4665,4665,0
20230626,141400,65260940,4665,4665,4665,4665,657
20230626,141300,62196035,4670,4675,4675,4670,532
20230626,141200,59710625,4675,4675,4675,4675,0
20230626,141100,59710625,4675,4675,4675,4675,150
20230626,141000,59009375,4680,4680,4680,4680,285
20230626,140900,57675575,4685,4685,4685,4685,1
20230626,140800,57670890,4680,4680,4680,4680,4
20230626,140700,57652170,4680,4690,4690,4680,135
20230626,140600,57019290,4705,4705,4705,4705,0
20230626,140500,57019290,4705,4705,4705,4705,0
20230626,140400,57019290,4705,4705,4705,4705,0
20230626,140300,57019290,4705,4705,4705,4705,0
20230626,140200,57019290,4705,4705,4705,4705,0
20230626,140100,57019290,4705,4705,4705,4705,0
20230626,140000,57019290,4705,4705,4705,4705,0
20230626,135900,57019290,4705,4705,4705,4705,0
20230626,135800,57019290,4705,4705,4705,4705,0
20230626,135700,57019290,4705,4705,4705,4705,1
20230626,135600,57014585,4710,4710,4710,4710,0
20230626,135500,57014585,4710,4710,4710,4710,0
20230626,135400,57014585,4710,4710,4710,4710,0
20230626,135300,57014585,4710,4710,4710,4710,0
20230626,135200,57014585,4710,4710,4710,4710,0
20230626,135100,57014585,4710,4710,4710,4710,0
20230626,135000,57014585,4710,4695,4710,4695,20
20230626,134900,56920565,4700,4695,4700,4695,20
20230626,134800,56826620,4695,4695,4695,4695,0
20230626,134700,56826620,4695,4695,4695,4695,0
20230626,134600,56826620,4695,4695,4695,4695,0
20230626,134500,56826620,4695,4695,4695,4695,1
20230626,134400,56821925,4690,4690,4690,4690,0
20230626,134300,56821925,4690,4690,4690,4690,2
20230626,134200,56812545,4695,4695,4695,4695,0
20230626,134100,56812545,4695,4695,4695,4695,1
20230626,134000,56807850,4700,4700,4700,4700,0
20230626,133900,56807850,4700,4700,4700,4700,0
20230626,133800,56807850,4700,4700,4700,4700,0
20230626,133700,56807850,4700,4700,4700,4700,0
20230626,133600,56807850,4700,4700,4700,4700,0
20230626,133500,56807850,4700,4700,4700,4700,0
20230626,133400,56807850,4700,4700,4700,4700,1
20230626,133300,56803150,4695,4695,4695,4695,1
20230626,133200,56798455,4700,4700,4700,4700,0
20230626,133100,56798455,4700,4700,4700,4700,0
20230626,133000,56798455,4700,4700,4700,4700,0
20230626,132900,56798455,4700,4700,4700,4700,0
20230626,132800,56798455,4700,4700,4700,4700,0
20230626,132700,56798455,4700,4700,4700,4700,0
20230626,132600,56798455,4700,4700,4700,4700,0
20230626,132500,56798455,4700,4700,4700,4700,0
20230626,132400,56798455,4700,4700,4700,4700,0
20230626,132300,56798455,4700,4705,4705,4700,2
20230626,132200,56789050,4710,4710,4710,4710,1
20230626,132100,56784340,4670,4670,4670,4670,0
20230626,132000,56784340,4670,4670,4670,4670,0
20230626,131900,56784340,4670,4670,4670,4670,0
20230626,131800,56784340,4670,4705,4705,4670,1400
20230626,131700,50221225,4705,4705,4705,4705,0
20230626,131600,50221225,4705,4705,4705,4705,0
20230626,131500,50221225,4705,4705,4705,4705,0
20230626,131400,50221225,4705,4705,4705,4705,81
20230626,131300,49840120,4705,4705,4705,4705,88
20230626,131200,49426080,4705,4705,4705,4705,0
20230626,131100,49426080,4705,4705,4705,4705,0
20230626,131000,49426080,4705,4705,4705,4705,2
20230626,130900,49416670,4700,4700,4700,4700,0
20230626,130800,49416670,4700,4700,4700,4700,1
20230626,130700,49411970,4700,4700,4700,4700,0
20230626,130600,49411970,4700,4700,4700,4700,0
20230626,130500,49411970,4700,4700,4700,4700,0
20230626,130400,49411970,4700,4705,4705,4700,302
20230626,130300,47991070,4700,4700,4700,4700,0
20230626,130200,47991070,4700,4700,4700,4700,100
20230626,130100,47521070,4700,4700,4700,4700,0
20230626,130000,47521070,4700,4700,4700,4700,106
20230626,125900,47022870,4705,4705,4705,4705,0
20230626,125800,47022870,4705,4705,4705,4705,1
20230626,125700,47018165,4705,4705,4705,4705,100
20230626,125600,46547665,4700,4700,4700,4700,121
20230626,125500,45978965,4700,4700,4700,4700,0
20230626,125400,45978965,4700,4700,4700,4700,0
20230626,125300,45978965,4700,4700,4700,4700,0
20230626,125200,45978965,4700,4700,4700,4700,0
20230626,125100,45978965,4700,4700,4700,4700,900
20230626,125000,41748965,4700,4700,4700,4700,0
20230626,124900,41748965,4700,4700,4700,4700,100
20230626,124800,41278965,4700,4700,4700,4700,0
20230626,124700,41278965,4700,4700,4700,4700,0
20230626,124600,41278965,4700,4700,4700,4700,1
20230626,124500,41274265,4700,4700,4700,4700,0
20230626,124400,41274265,4700,4700,4700,4700,106
20230626,124300,40776065,4700,4700,4700,4700,0
20230626,124200,40776065,4700,4700,4700,4700,0
20230626,124100,40776065,4700,4700,4700,4700,0
20230626,124000,40776065,4700,4700,4700,4700,0
20230626,123900,40776065,4700,4700,4700,4700,0
20230626,123800,40776065,4700,4700,4700,4700,0
20230626,123700,40776065,4700,4700,4700,4700,0
20230626,123600,40776065,4700,4700,4700,4700,0
20230626,123500,40776065,4700,4700,4700,4700,0
20230626,123400,40776065,4700,4700,4700,4700,1
20230626,123300,40771365,4700,4700,4700,4700,0
20230626,123200,40771365,4700,4700,4700,4700,0
20230626,123100,40771365,4700,4700,4700,4700,0
20230626,123000,40771365,4700,4700,4700,4700,0
20230626,122900,40771365,4700,4700,4700,4700,0
20230626,122800,40771365,4700,4700,4700,4700,0
20230626,122700,40771365,4700,4700,4700,4700,0
20230626,122600,40771365,4700,4700,4700,4700,0
20230626,122500,40771365,4700,4700,4700,4700,0
20230626,122400,40771365,4700,4700,4700,4700,0
20230626,122300,40771365,4700,4700,4700,4700,0
20230626,122200,40771365,4700,4700,4700,4700,65
20230626,122100,40465865,4700,4700,4700,4700,0
20230626,122000,40465865,4700,4700,4700,4700,0
20230626,121900,40465865,4700,4700,4700,4700,0
20230626,121800,40465865,4700,4700,4700,4700,0
20230626,121700,40465865,4700,4680,4700,4680,125
20230626,121600,39879085,4675,4675,4675,4675,0
20230626,121500,39879085,4675,4675,4675,4675,0
20230626,121400,39879085,4675,4675,4675,4675,0
20230626,121300,39879085,4675,4680,4680,4675,13
20230626,121200,39818300,4690,4690,4690,4690,0
20230626,121100,39818300,4690,4690,4690,4690,0
20230626,121000,39818300,4690,4690,4690,4690,1
20230626,120900,39813610,4695,4695,4695,4695,0
20230626,120800,39813610,4695,4695,4695,4695,0
20230626,120700,39813610,4695,4695,4695,4695,0
20230626,120600,39813610,4695,4695,4695,4695,0
20230626,120500,39813610,4695,4695,4695,4695,38
20230626,120400,39635200,4695,4695,4695,4695,21
20230626,120300,39536605,4695,4695,4695,4695,578
20230626,120200,36822895,4695,4695,4695,4695,0
20230626,120100,36822895,4695,4695,4695,4695,0
20230626,120000,36822895,4695,4695,4695,4695,0
20230626,115900,36822895,4695,4695,4695,4695,1
20230626,115800,36818200,4680,4680,4680,4680,0
20230626,115700,36818200,4680,4680,4680,4680,1
20230626,115600,36813520,4680,4680,4680,4680,0
20230626,115500,36813520,4680,4680,4680,4680,0
20230626,115400,36813520,4680,4680,4680,4680,0
20230626,115300,36813520,4680,4680,4680,4680,0
20230626,115200,36813520,4680,4680,4680,4680,0
20230626,115100,36813520,4680,4680,4680,4680,0
20230626,115000,36813520,4680,4690,4690,4680,24
20230626,114900,36701015,4695,4695,4695,4695,0
20230626,114800,36701015,4695,4695,4695,4695,0
20230626,114700,36701015,4695,4700,4700,4695,170
20230626,114600,35902605,4705,4705,4705,4705,631
20230626,114500,32933750,4705,4705,4705,4705,0
20230626,114400,32933750,4705,4705,4705,4705,41
20230626,114300,32740845,4715,4715,4715,4715,0
20230626,114200,32740845,4715,4715,4715,4715,0
20230626,114100,32740845,4715,4715,4715,4715,0
20230626,114000,32740845,4715,4715,4715,4715,0
20230626,113900,32740845,4715,4715,4715,4715,5
20230626,113800,32717270,4715,4715,4715,4715,0
20230626,113700,32717270,4715,4715,4715,4715,0
20230626,113600,32717270,4715,4715,4715,4715,0
20230626,113500,32717270,4715,4715,4715,4715,1
20230626,113400,32712555,4715,4715,4715,4715,0
20230626,113300,32712555,4715,4715,4715,4715,0
20230626,113200,32712555,4715,4715,4715,4715,0
20230626,113100,32712555,4715,4715,4715,4715,0
20230626,113000,32712555,4715,4715,4715,4715,0
20230626,112900,32712555,4715,4715,4715,4715,0
20230626,112800,32712555,4715,4715,4715,4715,0
20230626,112700,32712555,4715,4715,4715,4715,0
20230626,112600,32712555,4715,4715,4715,4715,0
20230626,112500,32712555,4715,4715,4715,4715,0
20230626,112400,32712555,4715,4715,4715,4715,0
20230626,112300,32712555,4715,4715,4715,4715,1
20230626,112200,32707840,4715,4715,4715,4715,5
20230626,112100,32684265,4715,4715,4715,4715,0
20230626,112000,32684265,4715,4715,4715,4715,0
20230626,111900,32684265,4715,4715,4715,4715,0
20230626,111800,32684265,4715,4715,4715,4715,0
20230626,111700,32684265,4715,4715,4715,4715,0
20230626,111600,32684265,4715,4715,4715,4715,87
20230626,111500,32274060,4715,4715,4715,4715,14
20230626,111400,32208050,4715,4715,4715,4715,0
20230626,111300,32208050,4715,4715,4715,4715,0
20230626,111200,32208050,4715,4715,4715,4715,0
20230626,111100,32208050,4715,4715,4715,4715,1
20230626,111000,32203335,4715,4715,4715,4715,0
20230626,110900,32203335,4715,4715,4715,4715,0
20230626,110800,32203335,4715,4715,4715,4715,0
20230626,110700,32203335,4715,4715,4715,4715,0
20230626,110600,32203335,4715,4715,4715,4715,0
20230626,110500,32203335,4715,4715,4715,4715,0
20230626,110400,32203335,4715,4715,4715,4715,0
20230626,110300,32203335,4715,4715,4715,4715,0
20230626,110200,32203335,4715,4715,4715,4715,0
20230626,110100,32203335,4715,4715,4715,4715,0
20230626,110000,32203335,4715,4715,4715,4715,0
20230626,105900,32203335,4715,4690,4715,4690,152
20230626,105800,31490430,4690,4690,4690,4690,0
20230626,105700,31490430,4690,4690,4690,4690,0
20230626,105600,31490430,4690,4690,4690,4690,0
20230626,105500,31490430,4690,4690,4690,4690,0
20230626,105400,31490430,4690,4690,4690,4690,0
20230626,105300,31490430,4690,4690,4690,4690,0
20230626,105200,31490430,4690,4690,4690,4690,0
20230626,105100,31490430,4690,4690,4690,4690,0
20230626,105000,31490430,4690,4690,4690,4690,0
20230626,104900,31490430,4690,4690,4690,4690,0
20230626,104800,31490430,4690,4690,4690,4690,0
20230626,104700,31490430,4690,4685,4690,4685,202
20230626,104600,30543055,4685,4685,4685,4685,12
20230626,104500,30486835,4690,4690,4690,4690,0
20230626,104400,30486835,4690,4690,4690,4690,32
20230626,104300,30336755,4690,4690,4690,4690,0
20230626,104200,30336755,4690,4690,4690,4690,0
20230626,104100,30336755,4690,4690,4690,4690,0
20230626,104000,30336755,4690,4690,4690,4690,0
20230626,103900,30336755,4690,4690,4690,4690,181
20230626,103800,29487865,4690,4690,4690,4690,0
20230626,103700,29487865,4690,4690,4690,4690,0
20230626,103600,29487865,4690,4690,4690,4690,106
20230626,103500,28990725,4690,4670,4690,4665,92
20230626,103400,28561515,4665,4665,4665,4665,91
20230626,103300,28137000,4665,4680,4680,4665,814
20230626,103200,24338535,4690,4690,4690,4690,0
20230626,103100,24338535,4690,4700,4700,4690,11
20230626,103000,24286915,4700,4700,4700,4700,0
20230626,102900,24286915,4700,4700,4700,4700,0
20230626,102800,24286915,4700,4700,4700,4700,0
20230626,102700,24286915,4700,4700,4700,4700,19
20230626,102600,24197615,4700,4700,4700,4700,0
20230626,102500,24197615,4700,4700,4700,4700,0
20230626,102400,24197615,4700,4690,4700,4690,100
20230626,102300,23728605,4690,4690,4690,4690,0
20230626,102200,23728605,4690,4690,4690,4690,0
20230626,102100,23728605,4690,4690,4690,4690,0
20230626,102000,23728605,4690,4690,4690,4690,0
20230626,101900,23728605,4690,4690,4690,4690,0
20230626,101800,23728605,4690,4690,4690,4690,0
20230626,101700,23728605,4690,4690,4690,4690,0
20230626,101600,23728605,4690,4690,4690,4690,39
20230626,101500,23545695,4695,4695,4695,4695,0
20230626,101400,23545695,4695,4695,4695,4695,0
20230626,101300,23545695,4695,4695,4695,4695,24
20230626,101200,23433015,4695,4695,4695,4695,1
20230626,101100,23428320,4695,4695,4695,4695,0
20230626,101000,23428320,4695,4695,4695,4695,0
20230626,100900,23428320,4695,4695,4695,4695,0
20230626,100800,23428320,4695,4695,4695,4695,0
20230626,100700,23428320,4695,4695,4695,4695,0
20230626,100600,23428320,4695,4695,4695,4695,0
20230626,100500,23428320,4695,4695,4695,4695,0
20230626,100400,23428320,4695,4695,4695,4695,0
20230626,100300,23428320,4695,4695,4695,4695,0
20230626,100200,23428320,4695,4695,4695,4695,0
20230626,100100,23428320,4695,4695,4695,4695,0
20230626,100000,23428320,4695,4695,4695,4695,1
20230626,095900,23423625,4690,4690,4690,4690,0
20230626,095800,23423625,4690,4690,4690,4690,20
20230626,095700,23329825,4695,4695,4695,4695,0
20230626,095600,23329825,4695,4695,4695,4695,0
20230626,095500,23329825,4695,4695,4695,4695,3
20230626,095400,23315740,4690,4690,4690,4690,0
20230626,095300,23315740,4690,4690,4690,4690,42
20230626,095200,23118760,4695,4695,4695,4695,0
20230626,095100,23118760,4695,4695,4695,4695,0
20230626,095000,23118760,4695,4695,4695,4695,0
20230626,094900,23118760,4695,4695,4695,4695,0
20230626,094800,23118760,4695,4695,4695,4695,1
20230626,094700,23114065,4670,4670,4670,4670,0
20230626,094600,23114065,4670,4685,4685,4670,300
20230626,094500,21711940,4680,4680,4680,4680,84
20230626,094400,21318820,4685,4685,4685,4685,2
20230626,094300,21309450,4690,4690,4690,4690,10
20230626,094200,21262550,4690,4695,4695,4690,110
20230626,094100,20746620,4695,4700,4700,4695,165
20230626,094000,19971890,4700,4700,4700,4700,5
20230626,093900,19948390,4695,4695,4695,4695,0
20230626,093800,19948390,4695,4695,4695,4695,0
20230626,093700,19948390,4695,4705,4705,4695,287
20230626,093600,18600325,4730,4730,4730,4730,1
20230626,093500,18595595,4705,4705,4705,4705,19
20230626,093400,18506200,4740,4740,4740,4740,0
20230626,093300,18506200,4740,4740,4740,4740,0
20230626,093200,18506200,4740,4740,4740,4740,0
20230626,093100,18506200,4740,4740,4740,4740,1
20230626,093000,18501460,4740,4740,4740,4740,0
20230626,092900,18501460,4740,4740,4740,4740,0
20230626,092800,18501460,4740,4740,4740,4740,0
20230626,092700,18501460,4740,4740,4740,4740,0
20230626,092600,18501460,4740,4740,4740,4740,0
20230626,092500,18501460,4740,4740,4740,4740,1
20230626,092400,18496720,4740,4740,4740,4740,1
20230626,092300,18491980,4695,4695,4695,4695,0
20230626,092200,18491980,4695,4695,4695,4695,0
20230626,092100,18491980,4695,4695,4695,4695,2
20230626,092000,18482590,4750,4750,4750,4750,41
20230626,091900,18287840,4690,4690,4690,4690,24
20230626,091800,18175280,4665,4665,4665,4665,0
20230626,091700,18175280,4665,4665,4665,4665,935
20230626,091600,13813505,4665,4665,4665,4665,5
20230626,091500,13790180,4665,4665,4665,4665,152
20230626,091400,13081100,4665,4665,4665,4665,9
20230626,091300,13039115,4655,4655,4655,4655,10
20230626,091200,12992565,4665,4670,4670,4665,543
20230626,091100,10458910,4675,4685,4685,4675,385
20230626,091000,8656175,4690,4705,4705,4690,408
20230626,090900,6742375,4725,4725,4725,4725,1
20230626,090800,6737650,4690,4690,4700,4690,150
20230626,090700,6033835,4695,4695,4695,4695,28
20230626,090600,5902375,4695,4695,4695,4695,0
20230626,090500,5902375,4695,4695,4695,4695,10
20230626,090400,5855425,4690,4690,4690,4690,0
20230626,090300,5855425,4690,4690,4690,4690,0
20230626,090200,5855425,4690,4690,4690,4690,0
20230626,090100,5855425,4690,4730,4730,4690,473
20230626,090000,3635625,4735,4740,4745,4735,767