KissMeData/045340/min/candle-20230629.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230629,191600,101571090,4535,4535,4535,4535,922
20230629,191500,101571090,4535,4535,4535,4535,0
20230629,191400,101571090,4535,4535,4535,4535,0
20230629,191300,101571090,4535,4535,4535,4535,0
20230629,191200,101571090,4535,4535,4535,4535,0
20230629,191100,101571090,4535,4535,4535,4535,0
20230629,191000,101571090,4535,4535,4535,4535,0
20230629,190900,101571090,4535,4535,4535,4535,0
20230629,190800,101571090,4535,4535,4535,4535,0
20230629,190700,101571090,4535,4535,4535,4535,0
20230629,190600,101571090,4535,4535,4535,4535,0
20230629,190500,101571090,4535,4535,4535,4535,0
20230629,190400,101571090,4535,4535,4535,4535,0
20230629,190300,101571090,4535,4535,4535,4535,0
20230629,190200,101571090,4535,4535,4535,4535,0
20230629,190100,101571090,4535,4535,4535,4535,0
20230629,190000,101571090,4535,4535,4535,4535,0
20230629,185900,101571090,4535,4535,4535,4535,0
20230629,185800,101571090,4535,4535,4535,4535,0
20230629,185700,101571090,4535,4535,4535,4535,0
20230629,185600,101571090,4535,4535,4535,4535,0
20230629,185500,101571090,4535,4535,4535,4535,0
20230629,185400,101571090,4535,4535,4535,4535,0
20230629,185300,101571090,4535,4535,4535,4535,0
20230629,185200,101571090,4535,4535,4535,4535,0
20230629,185100,101571090,4535,4535,4535,4535,0
20230629,185000,101571090,4535,4535,4535,4535,0
20230629,184900,101571090,4535,4535,4535,4535,0
20230629,184800,101571090,4535,4535,4535,4535,0
20230629,184700,101571090,4535,4535,4535,4535,0
20230629,184600,101571090,4535,4535,4535,4535,922
20230629,184500,101571090,4535,4535,4535,4535,0
20230629,184400,101571090,4535,4535,4535,4535,0
20230629,184300,101571090,4535,4535,4535,4535,0
20230629,184200,101571090,4535,4535,4535,4535,0
20230629,184100,101571090,4535,4535,4535,4535,0
20230629,184000,101571090,4535,4535,4535,4535,0
20230629,183900,101571090,4535,4535,4535,4535,0
20230629,183800,101571090,4535,4535,4535,4535,0
20230629,183700,101571090,4535,4535,4535,4535,0
20230629,183600,101571090,4535,4535,4535,4535,0
20230629,183500,101571090,4535,4535,4535,4535,0
20230629,183400,101571090,4535,4535,4535,4535,0
20230629,183300,101571090,4535,4535,4535,4535,0
20230629,183200,101571090,4535,4535,4535,4535,0
20230629,183100,101571090,4535,4535,4535,4535,0
20230629,183000,101571090,4535,4535,4535,4535,0
20230629,182900,101571090,4535,4535,4535,4535,0
20230629,182800,101571090,4535,4535,4535,4535,0
20230629,182700,101571090,4535,4535,4535,4535,0
20230629,182600,101571090,4535,4535,4535,4535,0
20230629,182500,101571090,4535,4535,4535,4535,0
20230629,182400,101571090,4535,4535,4535,4535,0
20230629,182300,101571090,4535,4535,4535,4535,0
20230629,182200,101571090,4535,4535,4535,4535,0
20230629,182100,101571090,4535,4535,4535,4535,0
20230629,182000,101571090,4535,4535,4535,4535,0
20230629,181900,101571090,4535,4535,4535,4535,0
20230629,181800,101571090,4535,4535,4535,4535,0
20230629,181700,101571090,4535,4535,4535,4535,0
20230629,181600,101571090,4535,4535,4535,4535,922
20230629,181500,101571090,4535,4535,4535,4535,0
20230629,181400,101571090,4535,4535,4535,4535,0
20230629,181300,101571090,4535,4535,4535,4535,0
20230629,181200,101571090,4535,4535,4535,4535,0
20230629,181100,101571090,4535,4535,4535,4535,0
20230629,181000,101571090,4535,4535,4535,4535,0
20230629,180900,101571090,4535,4535,4535,4535,0
20230629,180800,101571090,4535,4535,4535,4535,0
20230629,180700,101571090,4535,4535,4535,4535,0
20230629,180600,101571090,4535,4535,4535,4535,0
20230629,180500,101571090,4535,4535,4535,4535,0
20230629,180400,101571090,4535,4535,4535,4535,0
20230629,180300,101571090,4535,4535,4535,4535,0
20230629,180200,101571090,4535,4535,4535,4535,0
20230629,180100,101571090,4535,4535,4535,4535,0
20230629,180000,101571090,4535,4535,4535,4535,0
20230629,175900,101571090,4535,4535,4535,4535,0
20230629,175800,101571090,4535,4535,4535,4535,0
20230629,175700,101571090,4535,4535,4535,4535,0
20230629,175600,101571090,4535,4535,4535,4535,0
20230629,175500,101571090,4535,4535,4535,4535,0
20230629,175400,101571090,4535,4535,4535,4535,0
20230629,175300,101571090,4535,4535,4535,4535,0
20230629,175200,101571090,4535,4535,4535,4535,0
20230629,175100,101571090,4535,4535,4535,4535,0
20230629,175000,101571090,4535,4535,4535,4535,0
20230629,174900,101571090,4535,4535,4535,4535,0
20230629,174800,101571090,4535,4535,4535,4535,0
20230629,174700,101571090,4535,4535,4535,4535,0
20230629,174600,101571090,4535,4535,4535,4535,922
20230629,174500,101571090,4535,4535,4535,4535,0
20230629,174400,101571090,4535,4535,4535,4535,0
20230629,174300,101571090,4535,4535,4535,4535,0
20230629,174200,101571090,4535,4535,4535,4535,0
20230629,174100,101571090,4535,4535,4535,4535,0
20230629,174000,101571090,4535,4535,4535,4535,0
20230629,173900,101571090,4535,4535,4535,4535,0
20230629,173800,101571090,4535,4535,4535,4535,0
20230629,173700,101571090,4535,4535,4535,4535,0
20230629,173600,101571090,4535,4535,4535,4535,0
20230629,173500,101571090,4535,4535,4535,4535,0
20230629,173400,101571090,4535,4535,4535,4535,0
20230629,173300,101571090,4535,4535,4535,4535,0
20230629,173200,101571090,4535,4535,4535,4535,0
20230629,173100,101571090,4535,4535,4535,4535,0
20230629,173000,101571090,4535,4535,4535,4535,0
20230629,172900,101571090,4535,4535,4535,4535,0
20230629,172800,101571090,4535,4535,4535,4535,0
20230629,172700,101571090,4535,4535,4535,4535,0
20230629,172600,101571090,4535,4535,4535,4535,0
20230629,172500,101571090,4535,4535,4535,4535,0
20230629,172400,101571090,4535,4535,4535,4535,0
20230629,172300,101571090,4535,4535,4535,4535,0
20230629,172200,101571090,4535,4535,4535,4535,0
20230629,172100,101571090,4535,4535,4535,4535,0
20230629,172000,101571090,4535,4535,4535,4535,0
20230629,171900,101571090,4535,4535,4535,4535,0
20230629,171800,101571090,4535,4535,4535,4535,0
20230629,171700,101571090,4535,4535,4535,4535,0
20230629,171600,101571090,4535,4535,4535,4535,922
20230629,171500,101571090,4535,4535,4535,4535,0
20230629,171400,101571090,4535,4535,4535,4535,0
20230629,171300,101571090,4535,4535,4535,4535,0
20230629,171200,101571090,4535,4535,4535,4535,0
20230629,171100,101571090,4535,4535,4535,4535,0
20230629,171000,101571090,4535,4535,4535,4535,0
20230629,170900,101571090,4535,4535,4535,4535,0
20230629,170800,101571090,4535,4535,4535,4535,0
20230629,170700,101571090,4535,4535,4535,4535,0
20230629,170600,101571090,4535,4535,4535,4535,0
20230629,170500,101571090,4535,4535,4535,4535,0
20230629,170400,101571090,4535,4535,4535,4535,0
20230629,170300,101571090,4535,4535,4535,4535,0
20230629,170200,101571090,4535,4535,4535,4535,0
20230629,170100,101571090,4535,4535,4535,4535,0
20230629,170000,101571090,4535,4535,4535,4535,0
20230629,165900,101571090,4535,4535,4535,4535,0
20230629,165800,101571090,4535,4535,4535,4535,0
20230629,165700,101571090,4535,4535,4535,4535,0
20230629,165600,101571090,4535,4535,4535,4535,0
20230629,165500,101571090,4535,4535,4535,4535,0
20230629,165400,101571090,4535,4535,4535,4535,0
20230629,165300,101571090,4535,4535,4535,4535,0
20230629,165200,101571090,4535,4535,4535,4535,0
20230629,165100,101571090,4535,4535,4535,4535,0
20230629,165000,101571090,4535,4535,4535,4535,0
20230629,164900,101571090,4535,4535,4535,4535,0
20230629,164800,101571090,4535,4535,4535,4535,0
20230629,164700,101571090,4535,4535,4535,4535,0
20230629,164600,101571090,4535,4535,4535,4535,922
20230629,164500,101571090,4535,4535,4535,4535,0
20230629,164400,101571090,4535,4535,4535,4535,0
20230629,164300,101571090,4535,4535,4535,4535,0
20230629,164200,101571090,4535,4535,4535,4535,0
20230629,164100,101571090,4535,4535,4535,4535,0
20230629,164000,101571090,4535,4535,4535,4535,0
20230629,163900,101571090,4535,4535,4535,4535,0
20230629,163800,101571090,4535,4535,4535,4535,0
20230629,163700,101571090,4535,4535,4535,4535,0
20230629,163600,101571090,4535,4535,4535,4535,0
20230629,163500,101571090,4535,4535,4535,4535,0
20230629,163400,101571090,4535,4535,4535,4535,0
20230629,163300,101571090,4535,4535,4535,4535,0
20230629,163200,101571090,4535,4535,4535,4535,0
20230629,163100,101571090,4535,4535,4535,4535,0
20230629,163000,101571090,4535,4535,4535,4535,0
20230629,162900,101571090,4535,4535,4535,4535,0
20230629,162800,101571090,4535,4535,4535,4535,0
20230629,162700,101571090,4535,4535,4535,4535,0
20230629,162600,101571090,4535,4535,4535,4535,0
20230629,162500,101571090,4535,4535,4535,4535,0
20230629,162400,101571090,4535,4535,4535,4535,0
20230629,162300,101571090,4535,4535,4535,4535,0
20230629,162200,101571090,4535,4535,4535,4535,0
20230629,162100,101571090,4535,4535,4535,4535,0
20230629,162000,101571090,4535,4535,4535,4535,0
20230629,161900,101571090,4535,4535,4535,4535,0
20230629,161800,101571090,4535,4535,4535,4535,0
20230629,161700,101571090,4535,4535,4535,4535,0
20230629,161600,101571090,4535,4535,4535,4535,922
20230629,161500,101571090,4535,4535,4535,4535,0
20230629,161400,101571090,4535,4535,4535,4535,0
20230629,161300,101571090,4535,4535,4535,4535,0
20230629,161200,101571090,4535,4535,4535,4535,0
20230629,161100,101571090,4535,4535,4535,4535,0
20230629,161000,101571090,4535,4535,4535,4535,0
20230629,160900,101571090,4535,4535,4535,4535,0
20230629,160800,101571090,4535,4535,4535,4535,0
20230629,160700,101571090,4535,4535,4535,4535,0
20230629,160600,101571090,4535,4535,4535,4535,0
20230629,160500,101571090,4535,4535,4535,4535,0
20230629,160400,101571090,4535,4535,4535,4535,0
20230629,160300,101571090,4535,4535,4535,4535,0
20230629,160200,101571090,4535,4535,4535,4535,0
20230629,160100,101571090,4535,4535,4535,4535,0
20230629,160000,101571090,4535,4535,4535,4535,0
20230629,155900,101571090,4535,4535,4535,4535,0
20230629,155800,101571090,4535,4535,4535,4535,0
20230629,155700,101571090,4535,4535,4535,4535,0
20230629,155600,101571090,4535,4535,4535,4535,0
20230629,155500,101571090,4535,4535,4535,4535,0
20230629,155400,101571090,4535,4535,4535,4535,0
20230629,155300,101571090,4535,4535,4535,4535,0
20230629,155200,101571090,4535,4535,4535,4535,0
20230629,155100,101571090,4535,4535,4535,4535,0
20230629,155000,101571090,4535,4535,4535,4535,0
20230629,154900,101571090,4535,4535,4535,4535,0
20230629,154800,101571090,4535,4535,4535,4535,0
20230629,154700,101571090,4535,4535,4535,4535,0
20230629,154600,101571090,4535,4535,4535,4535,922
20230629,154500,101571090,4535,4535,4535,4535,0
20230629,154400,101571090,4535,4535,4535,4535,0
20230629,154300,101571090,4535,4535,4535,4535,0
20230629,154200,101571090,4535,4535,4535,4535,0
20230629,154100,101571090,4535,4535,4535,4535,0
20230629,154000,101571090,4535,4535,4535,4535,0
20230629,153900,101571090,4535,4535,4535,4535,0
20230629,153800,101571090,4535,4535,4535,4535,0
20230629,153700,101571090,4535,4535,4535,4535,0
20230629,153600,101571090,4535,4535,4535,4535,0
20230629,153500,101571090,4535,4535,4535,4535,0
20230629,153400,101571090,4535,4535,4535,4535,0
20230629,153300,101571090,4535,4535,4535,4535,0
20230629,153200,101571090,4535,4535,4535,4535,0
20230629,153100,101571090,4535,4535,4535,4535,0
20230629,153000,101571090,4535,4535,4535,4535,922
20230629,152900,97389820,4600,4600,4600,4600,0
20230629,152800,97389820,4600,4600,4600,4600,0
20230629,152700,97389820,4600,4600,4600,4600,0
20230629,152600,97389820,4600,4600,4600,4600,0
20230629,152500,97389820,4600,4600,4600,4600,0
20230629,152400,97389820,4600,4600,4600,4600,0
20230629,152300,97389820,4600,4600,4600,4600,0
20230629,152200,97389820,4600,4600,4600,4600,0
20230629,152100,97389820,4600,4600,4600,4600,0
20230629,152000,97389820,4600,4600,4600,4600,0
20230629,151900,97389820,4600,4545,4600,4545,1079
20230629,151800,92479385,4540,4545,4545,4540,86
20230629,151700,92088860,4545,4545,4545,4540,330
20230629,151600,90589845,4545,4550,4550,4545,151
20230629,151500,89903050,4600,4600,4600,4600,0
20230629,151400,89903050,4600,4600,4600,4600,0
20230629,151300,89903050,4600,4555,4600,4550,1027
20230629,151200,85229850,4555,4555,4555,4555,4
20230629,151100,85211630,4550,4550,4550,4550,0
20230629,151000,85211630,4550,4550,4550,4550,29
20230629,150900,85079680,4550,4550,4550,4550,0
20230629,150800,85079680,4550,4550,4550,4550,72
20230629,150700,84752080,4560,4560,4560,4560,0
20230629,150600,84752080,4560,4560,4560,4560,0
20230629,150500,84752080,4560,4550,4560,4550,111
20230629,150400,84246805,4550,4550,4550,4550,0
20230629,150300,84246805,4550,4550,4550,4550,0
20230629,150200,84246805,4550,4550,4550,4550,0
20230629,150100,84246805,4550,4550,4550,4550,0
20230629,150000,84246805,4550,4555,4555,4550,85
20230629,145900,83859905,4560,4560,4560,4560,0
20230629,145800,83859905,4560,4560,4560,4560,233
20230629,145700,82797425,4565,4585,4590,4565,239
20230629,145600,81705085,4565,4565,4565,4565,0
20230629,145500,81705085,4565,4565,4565,4565,85
20230629,145400,81317060,4565,4565,4565,4565,50
20230629,145300,81088810,4565,4575,4575,4565,499
20230629,145200,78809185,4575,4580,4580,4575,11
20230629,145100,78758850,4590,4590,4590,4590,1
20230629,145000,78754260,4595,4595,4595,4595,276
20230629,144900,77486040,4595,4595,4595,4595,0
20230629,144800,77486040,4595,4595,4595,4595,10
20230629,144700,77440090,4595,4595,4595,4595,0
20230629,144600,77440090,4595,4595,4595,4595,7
20230629,144500,77407925,4595,4595,4595,4595,85
20230629,144400,77017350,4595,4595,4595,4595,0
20230629,144300,77017350,4595,4595,4595,4595,0
20230629,144200,77017350,4595,4595,4595,4595,0
20230629,144100,77017350,4595,4595,4595,4595,7
20230629,144000,76985185,4600,4600,4600,4600,1
20230629,143900,76980585,4595,4595,4595,4595,0
20230629,143800,76980585,4595,4595,4595,4595,0
20230629,143700,76980585,4595,4595,4595,4595,4
20230629,143600,76962205,4595,4595,4595,4595,114
20230629,143500,76438375,4605,4595,4605,4595,18
20230629,143400,76355650,4595,4595,4595,4595,436
20230629,143300,74352230,4595,4595,4595,4595,0
20230629,143200,74352230,4595,4595,4595,4595,0
20230629,143100,74352230,4595,4595,4595,4595,8
20230629,143000,74315470,4595,4595,4595,4595,1
20230629,142900,74310875,4595,4595,4595,4595,1
20230629,142800,74306280,4595,4585,4595,4585,36
20230629,142700,74141005,4595,4595,4595,4595,0
20230629,142600,74141005,4595,4595,4595,4595,0
20230629,142500,74141005,4595,4595,4595,4595,0
20230629,142400,74141005,4595,4595,4595,4595,0
20230629,142300,74141005,4595,4595,4595,4595,1
20230629,142200,74136410,4575,4575,4575,4575,15
20230629,142100,74067785,4650,4650,4650,4650,0
20230629,142000,74067785,4650,4650,4650,4650,0
20230629,141900,74067785,4650,4650,4650,4650,0
20230629,141800,74067785,4650,4650,4650,4650,0
20230629,141700,74067785,4650,4650,4650,4650,0
20230629,141600,74067785,4650,4650,4650,4650,0
20230629,141500,74067785,4650,4650,4650,4650,0
20230629,141400,74067785,4650,4650,4650,4650,0
20230629,141300,74067785,4650,4650,4650,4650,0
20230629,141200,74067785,4650,4650,4650,4650,0
20230629,141100,74067785,4650,4650,4650,4650,0
20230629,141000,74067785,4650,4650,4650,4650,0
20230629,140900,74067785,4650,4650,4650,4650,0
20230629,140800,74067785,4650,4650,4650,4650,0
20230629,140700,74067785,4650,4650,4650,4650,0
20230629,140600,74067785,4650,4650,4650,4650,0
20230629,140500,74067785,4650,4650,4650,4650,0
20230629,140400,74067785,4650,4650,4650,4650,0
20230629,140300,74067785,4650,4650,4650,4650,0
20230629,140200,74067785,4650,4650,4650,4650,0
20230629,140100,74067785,4650,4635,4650,4635,100
20230629,140000,73603030,4640,4600,4650,4600,200
20230629,135900,72675155,4605,4590,4610,4585,200
20230629,135800,71754870,4555,4555,4555,4555,0
20230629,135700,71754870,4555,4555,4555,4555,7
20230629,135600,71722985,4545,4550,4550,4545,7
20230629,135500,71691155,4545,4545,4545,4545,0
20230629,135400,71691155,4545,4555,4555,4545,200
20230629,135300,70781360,4555,4555,4555,4555,7
20230629,135200,70749475,4560,4560,4560,4560,0
20230629,135100,70749475,4560,4560,4560,4560,0
20230629,135000,70749475,4560,4560,4560,4560,2
20230629,134900,70740355,4555,4560,4560,4555,27
20230629,134800,70617270,4560,4560,4560,4560,29
20230629,134700,70485030,4560,4555,4565,4555,522
20230629,134600,68104710,4555,4555,4555,4555,0
20230629,134500,68104710,4555,4555,4555,4555,0
20230629,134400,68104710,4555,4555,4555,4555,19
20230629,134300,68018165,4550,4550,4550,4550,0
20230629,134200,68018165,4550,4565,4565,4550,674
20230629,134100,64950385,4600,4595,4600,4595,300
20230629,134000,63570705,4600,4600,4600,4600,0
20230629,133900,63570705,4600,4600,4600,4600,0
20230629,133800,63570705,4600,4575,4600,4555,305
20230629,133700,62178215,4595,4595,4595,4595,0
20230629,133600,62178215,4595,4595,4595,4595,0
20230629,133500,62178215,4595,4595,4595,4595,0
20230629,133400,62178215,4595,4595,4595,4595,14
20230629,133300,62113885,4600,4600,4600,4600,0
20230629,133200,62113885,4600,4600,4600,4600,0
20230629,133100,62113885,4600,4600,4600,4600,0
20230629,133000,62113885,4600,4600,4600,4600,0
20230629,132900,62113885,4600,4600,4600,4600,0
20230629,132800,62113885,4600,4600,4600,4600,350
20230629,132700,60503885,4605,4605,4605,4605,0
20230629,132600,60503885,4605,4605,4605,4605,0
20230629,132500,60503885,4605,4605,4605,4605,0
20230629,132400,60503885,4605,4605,4605,4605,0
20230629,132300,60503885,4605,4605,4605,4605,0
20230629,132200,60503885,4605,4605,4605,4605,183
20230629,132100,59661170,4600,4605,4605,4600,60
20230629,132000,59385140,4605,4605,4605,4605,0
20230629,131900,59385140,4605,4605,4605,4605,0
20230629,131800,59385140,4605,4605,4605,4605,0
20230629,131700,59385140,4605,4605,4605,4605,100
20230629,131600,58924640,4605,4605,4605,4605,0
20230629,131500,58924640,4605,4605,4605,4605,0
20230629,131400,58924640,4605,4605,4605,4605,0
20230629,131300,58924640,4605,4605,4605,4605,0
20230629,131200,58924640,4605,4605,4605,4605,100
20230629,131100,58464140,4600,4600,4600,4600,0
20230629,131000,58464140,4600,4600,4600,4600,78
20230629,130900,58105340,4600,4600,4600,4600,0
20230629,130800,58105340,4600,4600,4600,4600,100
20230629,130700,57645340,4600,4600,4600,4600,0
20230629,130600,57645340,4600,4600,4600,4600,100
20230629,130500,57185340,4600,4600,4600,4600,0
20230629,130400,57185340,4600,4600,4600,4600,50
20230629,130300,56955340,4600,4600,4600,4600,51
20230629,130200,56720740,4605,4605,4605,4605,96
20230629,130100,56278660,4605,4610,4610,4605,326
20230629,130000,54776790,4610,4610,4610,4610,0
20230629,125900,54776790,4610,4610,4610,4610,0
20230629,125800,54776790,4610,4615,4615,4610,75
20230629,125700,54430790,4610,4610,4610,4610,0
20230629,125600,54430790,4610,4610,4610,4610,0
20230629,125500,54430790,4610,4610,4610,4610,0
20230629,125400,54430790,4610,4610,4610,4610,0
20230629,125300,54430790,4610,4610,4610,4610,289
20230629,125200,53098500,4610,4610,4610,4610,143
20230629,125100,52439270,4610,4610,4610,4610,7
20230629,125000,52407000,4615,4615,4615,4615,163
20230629,124900,51654755,4615,4615,4615,4615,0
20230629,124800,51654755,4615,4615,4615,4615,0
20230629,124700,51654755,4615,4615,4615,4615,0
20230629,124600,51654755,4615,4615,4615,4615,7
20230629,124500,51622450,4620,4620,4620,4620,0
20230629,124400,51622450,4620,4620,4620,4620,0
20230629,124300,51622450,4620,4620,4620,4620,0
20230629,124200,51622450,4620,4615,4620,4615,201
20230629,124100,50694830,4620,4625,4625,4620,1856
20230629,124000,42119365,4640,4630,4640,4630,10
20230629,123900,42073020,4640,4640,4640,4640,0
20230629,123800,42073020,4640,4640,4640,4640,0
20230629,123700,42073020,4640,4640,4640,4640,0
20230629,123600,42073020,4640,4640,4640,4640,0
20230629,123500,42073020,4640,4640,4640,4640,14
20230629,123400,42008060,4640,4640,4640,4640,0
20230629,123300,42008060,4640,4640,4640,4640,0
20230629,123200,42008060,4640,4640,4640,4640,0
20230629,123100,42008060,4640,4640,4640,4640,0
20230629,123000,42008060,4640,4640,4640,4640,0
20230629,122900,42008060,4640,4640,4640,4640,0
20230629,122800,42008060,4640,4640,4640,4640,0
20230629,122700,42008060,4640,4640,4640,4640,0
20230629,122600,42008060,4640,4640,4640,4640,0
20230629,122500,42008060,4640,4640,4640,4640,0
20230629,122400,42008060,4640,4640,4640,4640,0
20230629,122300,42008060,4640,4640,4640,4640,16
20230629,122200,41933820,4645,4645,4645,4645,0
20230629,122100,41933820,4645,4645,4645,4645,0
20230629,122000,41933820,4645,4645,4645,4645,0
20230629,121900,41933820,4645,4645,4645,4645,1
20230629,121800,41929175,4625,4625,4625,4625,0
20230629,121700,41929175,4625,4625,4625,4625,29
20230629,121600,41795050,4645,4645,4645,4645,0
20230629,121500,41795050,4645,4645,4645,4645,0
20230629,121400,41795050,4645,4645,4645,4645,0
20230629,121300,41795050,4645,4645,4645,4645,1
20230629,121200,41790405,4625,4625,4625,4625,4
20230629,121100,41771905,4645,4635,4645,4635,120
20230629,121000,41214625,4645,4645,4645,4645,0
20230629,120900,41214625,4645,4645,4645,4645,0
20230629,120800,41214625,4645,4645,4645,4645,0
20230629,120700,41214625,4645,4645,4645,4645,0
20230629,120600,41214625,4645,4645,4645,4645,0
20230629,120500,41214625,4645,4645,4645,4645,0
20230629,120400,41214625,4645,4645,4645,4645,1
20230629,120300,41209980,4645,4645,4645,4645,0
20230629,120200,41209980,4645,4645,4645,4645,0
20230629,120100,41209980,4645,4645,4645,4645,0
20230629,120000,41209980,4645,4645,4645,4645,0
20230629,115900,41209980,4645,4645,4645,4645,0
20230629,115800,41209980,4645,4645,4645,4645,0
20230629,115700,41209980,4645,4645,4645,4645,0
20230629,115600,41209980,4645,4645,4645,4645,1
20230629,115500,41205335,4620,4635,4635,4620,38
20230629,115400,41029710,4640,4640,4640,4640,0
20230629,115300,41029710,4640,4640,4640,4640,0
20230629,115200,41029710,4640,4640,4640,4640,25
20230629,115100,40913710,4635,4635,4635,4635,14
20230629,115000,40848820,4635,4635,4635,4635,0
20230629,114900,40848820,4635,4635,4635,4635,0
20230629,114800,40848820,4635,4635,4635,4635,0
20230629,114700,40848820,4635,4635,4635,4635,0
20230629,114600,40848820,4635,4635,4635,4635,4
20230629,114500,40830280,4635,4635,4635,4635,0
20230629,114400,40830280,4635,4635,4635,4635,0
20230629,114300,40830280,4635,4620,4635,4620,16
20230629,114200,40756275,4620,4620,4620,4620,38
20230629,114100,40580715,4620,4620,4620,4620,0
20230629,114000,40580715,4620,4620,4620,4620,0
20230629,113900,40580715,4620,4620,4620,4620,0
20230629,113800,40580715,4620,4620,4620,4620,0
20230629,113700,40580715,4620,4620,4620,4620,8
20230629,113600,40543755,4625,4625,4625,4625,8
20230629,113500,40506755,4625,4625,4625,4625,30
20230629,113400,40368005,4625,4625,4625,4625,0
20230629,113300,40368005,4625,4625,4625,4625,0
20230629,113200,40368005,4625,4625,4625,4625,172
20230629,113100,39572505,4630,4630,4630,4630,325
20230629,113000,38067755,4630,4630,4630,4630,0
20230629,112900,38067755,4630,4630,4630,4630,57
20230629,112800,37803845,4635,4635,4635,4635,5
20230629,112700,37780670,4640,4640,4640,4640,516
20230629,112600,35386430,4640,4640,4640,4640,0
20230629,112500,35386430,4640,4640,4640,4640,0
20230629,112400,35386430,4640,4640,4640,4640,0
20230629,112300,35386430,4640,4640,4640,4640,0
20230629,112200,35386430,4640,4640,4640,4640,0
20230629,112100,35386430,4640,4640,4640,4640,0
20230629,112000,35386430,4640,4640,4640,4640,1
20230629,111900,35381790,4635,4635,4635,4635,0
20230629,111800,35381790,4635,4635,4635,4635,0
20230629,111700,35381790,4635,4635,4635,4635,0
20230629,111600,35381790,4635,4635,4635,4635,0
20230629,111500,35381790,4635,4635,4635,4635,0
20230629,111400,35381790,4635,4635,4635,4635,0
20230629,111300,35381790,4635,4635,4635,4635,0
20230629,111200,35381790,4635,4635,4635,4635,0
20230629,111100,35381790,4635,4635,4635,4630,1156
20230629,111000,30024895,4635,4635,4635,4635,12
20230629,110900,29969275,4640,4635,4640,4635,173
20230629,110800,29166670,4635,4635,4635,4635,0
20230629,110700,29166670,4635,4635,4635,4635,0
20230629,110600,29166670,4635,4635,4635,4635,8
20230629,110500,29129590,4635,4635,4635,4635,0
20230629,110400,29129590,4635,4635,4635,4635,38
20230629,110300,28953460,4635,4635,4635,4635,6
20230629,110200,28925650,4635,4635,4635,4635,0
20230629,110100,28925650,4635,4635,4635,4635,15
20230629,110000,28856125,4635,4635,4635,4635,0
20230629,105900,28856125,4635,4635,4635,4635,262
20230629,105800,27641755,4640,4640,4640,4640,0
20230629,105700,27641755,4640,4640,4640,4640,0
20230629,105600,27641755,4640,4640,4640,4640,0
20230629,105500,27641755,4640,4640,4640,4640,0
20230629,105400,27641755,4640,4640,4640,4640,1
20230629,105300,27637115,4635,4635,4635,4635,4
20230629,105200,27618575,4645,4645,4645,4645,0
20230629,105100,27618575,4645,4645,4645,4645,0
20230629,105000,27618575,4645,4645,4645,4645,468
20230629,104900,25444715,4645,4645,4645,4645,0
20230629,104800,25444715,4645,4645,4645,4645,0
20230629,104700,25444715,4645,4645,4645,4645,0
20230629,104600,25444715,4645,4645,4645,4645,7
20230629,104500,25412200,4645,4645,4645,4645,0
20230629,104400,25412200,4645,4645,4645,4645,96
20230629,104300,24966280,4645,4645,4645,4645,0
20230629,104200,24966280,4645,4645,4645,4645,9
20230629,104100,24924475,4645,4645,4645,4645,17
20230629,104000,24845510,4645,4645,4645,4645,10
20230629,103900,24799060,4650,4650,4650,4650,0
20230629,103800,24799060,4650,4650,4650,4650,0
20230629,103700,24799060,4650,4650,4650,4650,0
20230629,103600,24799060,4650,4650,4650,4650,571
20230629,103500,22143910,4655,4655,4655,4655,0
20230629,103400,22143910,4655,4655,4655,4655,0
20230629,103300,22143910,4655,4655,4655,4655,87
20230629,103200,21738925,4660,4660,4660,4660,0
20230629,103100,21738925,4660,4660,4660,4660,0
20230629,103000,21738925,4660,4660,4660,4660,572
20230629,102900,19073405,4675,4675,4675,4675,0
20230629,102800,19073405,4675,4675,4675,4675,0
20230629,102700,19073405,4675,4675,4675,4675,0
20230629,102600,19073405,4675,4675,4675,4675,0
20230629,102500,19073405,4675,4675,4675,4675,1
20230629,102400,19068730,4660,4665,4675,4660,14
20230629,102300,19003405,4670,4670,4670,4670,0
20230629,102200,19003405,4670,4670,4670,4670,0
20230629,102100,19003405,4670,4670,4670,4670,0
20230629,102000,19003405,4670,4670,4670,4670,0
20230629,101900,19003405,4670,4670,4670,4670,10
20230629,101800,18956705,4690,4690,4690,4690,0
20230629,101700,18956705,4690,4690,4690,4690,0
20230629,101600,18956705,4690,4690,4690,4690,0
20230629,101500,18956705,4690,4690,4690,4690,0
20230629,101400,18956705,4690,4690,4690,4690,0
20230629,101300,18956705,4690,4690,4690,4690,0
20230629,101200,18956705,4690,4690,4690,4690,0
20230629,101100,18956705,4690,4690,4690,4690,0
20230629,101000,18956705,4690,4690,4690,4690,0
20230629,100900,18956705,4690,4690,4690,4690,0
20230629,100800,18956705,4690,4690,4690,4690,0
20230629,100700,18956705,4690,4680,4690,4680,100
20230629,100600,18487895,4665,4665,4665,4665,0
20230629,100500,18487895,4665,4665,4665,4665,1
20230629,100400,18483230,4660,4660,4660,4660,0
20230629,100300,18483230,4660,4660,4660,4660,0
20230629,100200,18483230,4660,4660,4660,4660,0
20230629,100100,18483230,4660,4660,4660,4660,0
20230629,100000,18483230,4660,4660,4660,4660,0
20230629,095900,18483230,4660,4660,4660,4660,0
20230629,095800,18483230,4660,4660,4660,4660,0
20230629,095700,18483230,4660,4660,4660,4660,0
20230629,095600,18483230,4660,4660,4660,4660,0
20230629,095500,18483230,4660,4660,4660,4660,0
20230629,095400,18483230,4660,4660,4660,4660,0
20230629,095300,18483230,4660,4660,4660,4660,0
20230629,095200,18483230,4660,4660,4660,4660,0
20230629,095100,18483230,4660,4660,4660,4660,20
20230629,095000,18390030,4690,4690,4690,4690,0
20230629,094900,18390030,4690,4690,4690,4690,0
20230629,094800,18390030,4690,4685,4690,4685,3
20230629,094700,18375970,4685,4680,4685,4680,8
20230629,094600,18338525,4685,4685,4685,4685,12
20230629,094500,18282305,4690,4690,4690,4690,0
20230629,094400,18282305,4690,4690,4690,4690,0
20230629,094300,18282305,4690,4690,4690,4690,21
20230629,094200,18183815,4690,4690,4690,4690,0
20230629,094100,18183815,4690,4690,4690,4690,7
20230629,094000,18150985,4690,4690,4690,4690,0
20230629,093900,18150985,4690,4695,4695,4690,596
20230629,093800,15355500,4700,4710,4710,4700,397
20230629,093700,13489580,4700,4700,4700,4700,0
20230629,093600,13489580,4700,4700,4700,4700,0
20230629,093500,13489580,4700,4705,4705,4700,142
20230629,093400,12822160,4700,4700,4700,4700,0
20230629,093300,12822160,4700,4700,4700,4700,0
20230629,093200,12822160,4700,4710,4710,4700,116
20230629,093100,12276820,4710,4710,4710,4710,0
20230629,093000,12276820,4710,4710,4710,4710,0
20230629,092900,12276820,4710,4710,4710,4710,0
20230629,092800,12276820,4710,4710,4710,4710,1
20230629,092700,12272110,4715,4715,4715,4715,11
20230629,092600,12220245,4710,4710,4710,4710,8
20230629,092500,12182565,4715,4715,4715,4715,0
20230629,092400,12182565,4715,4715,4715,4715,100
20230629,092300,11711065,4715,4715,4715,4715,5
20230629,092200,11687490,4715,4715,4715,4715,0
20230629,092100,11687490,4715,4705,4715,4705,527
20230629,092000,9207725,4725,4715,4725,4715,113
20230629,091900,8674540,4715,4710,4715,4710,1065
20230629,091800,3658380,4710,4710,4710,4710,2
20230629,091700,3648960,4710,4710,4710,4710,0
20230629,091600,3648960,4710,4705,4710,4705,3
20230629,091500,3634840,4710,4710,4715,4705,60
20230629,091400,3351960,4710,4710,4710,4710,8
20230629,091300,3314280,4705,4710,4710,4705,8
20230629,091200,3276615,4710,4710,4715,4710,79
20230629,091100,2904200,4730,4730,4730,4730,0
20230629,091000,2904200,4730,4730,4730,4730,0
20230629,090900,2904200,4730,4730,4730,4730,0
20230629,090800,2904200,4730,4730,4730,4730,0
20230629,090700,2904200,4730,4735,4735,4730,3
20230629,090600,2890000,4690,4690,4690,4690,0
20230629,090500,2890000,4690,4705,4740,4690,151
20230629,090400,2178190,4725,4695,4725,4695,51
20230629,090300,1937820,4700,4700,4700,4700,0
20230629,090200,1937820,4700,4700,4700,4700,0
20230629,090100,1937820,4700,4700,4700,4700,85
20230629,090000,1538320,4690,4690,4690,4690,328