KissMeData/045340/min/candle-20230616.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230616,200500,87101090,4565,4565,4565,4565,199
20230616,200400,87101090,4565,4565,4565,4565,0
20230616,200300,87101090,4565,4565,4565,4565,0
20230616,200200,87101090,4565,4565,4565,4565,0
20230616,200100,87101090,4565,4565,4565,4565,0
20230616,200000,87101090,4565,4565,4565,4565,0
20230616,195900,87101090,4565,4565,4565,4565,0
20230616,195800,87101090,4565,4565,4565,4565,0
20230616,195700,87101090,4565,4565,4565,4565,0
20230616,195600,87101090,4565,4565,4565,4565,0
20230616,195500,87101090,4565,4565,4565,4565,0
20230616,195400,87101090,4565,4565,4565,4565,0
20230616,195300,87101090,4565,4565,4565,4565,0
20230616,195200,87101090,4565,4565,4565,4565,0
20230616,195100,87101090,4565,4565,4565,4565,0
20230616,195000,87101090,4565,4565,4565,4565,0
20230616,194900,87101090,4565,4565,4565,4565,0
20230616,194800,87101090,4565,4565,4565,4565,0
20230616,194700,87101090,4565,4565,4565,4565,0
20230616,194600,87101090,4565,4565,4565,4565,0
20230616,194500,87101090,4565,4565,4565,4565,0
20230616,194400,87101090,4565,4565,4565,4565,0
20230616,194300,87101090,4565,4565,4565,4565,0
20230616,194200,87101090,4565,4565,4565,4565,0
20230616,194100,87101090,4565,4565,4565,4565,0
20230616,194000,87101090,4565,4565,4565,4565,0
20230616,193900,87101090,4565,4565,4565,4565,0
20230616,193800,87101090,4565,4565,4565,4565,0
20230616,193700,87101090,4565,4565,4565,4565,0
20230616,193600,87101090,4565,4565,4565,4565,0
20230616,193500,87101090,4565,4565,4565,4565,199
20230616,193400,87101090,4565,4565,4565,4565,0
20230616,193300,87101090,4565,4565,4565,4565,0
20230616,193200,87101090,4565,4565,4565,4565,0
20230616,193100,87101090,4565,4565,4565,4565,0
20230616,193000,87101090,4565,4565,4565,4565,0
20230616,192900,87101090,4565,4565,4565,4565,0
20230616,192800,87101090,4565,4565,4565,4565,0
20230616,192700,87101090,4565,4565,4565,4565,0
20230616,192600,87101090,4565,4565,4565,4565,0
20230616,192500,87101090,4565,4565,4565,4565,0
20230616,192400,87101090,4565,4565,4565,4565,0
20230616,192300,87101090,4565,4565,4565,4565,0
20230616,192200,87101090,4565,4565,4565,4565,0
20230616,192100,87101090,4565,4565,4565,4565,0
20230616,192000,87101090,4565,4565,4565,4565,0
20230616,191900,87101090,4565,4565,4565,4565,0
20230616,191800,87101090,4565,4565,4565,4565,0
20230616,191700,87101090,4565,4565,4565,4565,0
20230616,191600,87101090,4565,4565,4565,4565,0
20230616,191500,87101090,4565,4565,4565,4565,0
20230616,191400,87101090,4565,4565,4565,4565,0
20230616,191300,87101090,4565,4565,4565,4565,0
20230616,191200,87101090,4565,4565,4565,4565,0
20230616,191100,87101090,4565,4565,4565,4565,0
20230616,191000,87101090,4565,4565,4565,4565,0
20230616,190900,87101090,4565,4565,4565,4565,0
20230616,190800,87101090,4565,4565,4565,4565,0
20230616,190700,87101090,4565,4565,4565,4565,0
20230616,190600,87101090,4565,4565,4565,4565,0
20230616,190500,87101090,4565,4565,4565,4565,199
20230616,190400,87101090,4565,4565,4565,4565,0
20230616,190300,87101090,4565,4565,4565,4565,0
20230616,190200,87101090,4565,4565,4565,4565,0
20230616,190100,87101090,4565,4565,4565,4565,0
20230616,190000,87101090,4565,4565,4565,4565,0
20230616,185900,87101090,4565,4565,4565,4565,0
20230616,185800,87101090,4565,4565,4565,4565,0
20230616,185700,87101090,4565,4565,4565,4565,0
20230616,185600,87101090,4565,4565,4565,4565,0
20230616,185500,87101090,4565,4565,4565,4565,0
20230616,185400,87101090,4565,4565,4565,4565,0
20230616,185300,87101090,4565,4565,4565,4565,0
20230616,185200,87101090,4565,4565,4565,4565,0
20230616,185100,87101090,4565,4565,4565,4565,0
20230616,185000,87101090,4565,4565,4565,4565,0
20230616,184900,87101090,4565,4565,4565,4565,0
20230616,184800,87101090,4565,4565,4565,4565,0
20230616,184700,87101090,4565,4565,4565,4565,0
20230616,184600,87101090,4565,4565,4565,4565,0
20230616,184500,87101090,4565,4565,4565,4565,0
20230616,184400,87101090,4565,4565,4565,4565,0
20230616,184300,87101090,4565,4565,4565,4565,0
20230616,184200,87101090,4565,4565,4565,4565,0
20230616,184100,87101090,4565,4565,4565,4565,0
20230616,184000,87101090,4565,4565,4565,4565,0
20230616,183900,87101090,4565,4565,4565,4565,0
20230616,183800,87101090,4565,4565,4565,4565,0
20230616,183700,87101090,4565,4565,4565,4565,0
20230616,183600,87101090,4565,4565,4565,4565,0
20230616,183500,87101090,4565,4565,4565,4565,199
20230616,183400,87101090,4565,4565,4565,4565,0
20230616,183300,87101090,4565,4565,4565,4565,0
20230616,183200,87101090,4565,4565,4565,4565,0
20230616,183100,87101090,4565,4565,4565,4565,0
20230616,183000,87101090,4565,4565,4565,4565,0
20230616,182900,87101090,4565,4565,4565,4565,0
20230616,182800,87101090,4565,4565,4565,4565,0
20230616,182700,87101090,4565,4565,4565,4565,0
20230616,182600,87101090,4565,4565,4565,4565,0
20230616,182500,87101090,4565,4565,4565,4565,0
20230616,182400,87101090,4565,4565,4565,4565,0
20230616,182300,87101090,4565,4565,4565,4565,0
20230616,182200,87101090,4565,4565,4565,4565,0
20230616,182100,87101090,4565,4565,4565,4565,0
20230616,182000,87101090,4565,4565,4565,4565,0
20230616,181900,87101090,4565,4565,4565,4565,0
20230616,181800,87101090,4565,4565,4565,4565,0
20230616,181700,87101090,4565,4565,4565,4565,0
20230616,181600,87101090,4565,4565,4565,4565,0
20230616,181500,87101090,4565,4565,4565,4565,0
20230616,181400,87101090,4565,4565,4565,4565,0
20230616,181300,87101090,4565,4565,4565,4565,0
20230616,181200,87101090,4565,4565,4565,4565,0
20230616,181100,87101090,4565,4565,4565,4565,0
20230616,181000,87101090,4565,4565,4565,4565,0
20230616,180900,87101090,4565,4565,4565,4565,0
20230616,180800,87101090,4565,4565,4565,4565,0
20230616,180700,87101090,4565,4565,4565,4565,0
20230616,180600,87101090,4565,4565,4565,4565,0
20230616,180500,87101090,4565,4565,4565,4565,199
20230616,180400,87101090,4565,4565,4565,4565,0
20230616,180300,87101090,4565,4565,4565,4565,0
20230616,180200,87101090,4565,4565,4565,4565,0
20230616,180100,87101090,4565,4565,4565,4565,0
20230616,180000,87101090,4565,4565,4565,4565,0
20230616,175900,87101090,4565,4565,4565,4565,0
20230616,175800,87101090,4565,4565,4565,4565,0
20230616,175700,87101090,4565,4565,4565,4565,0
20230616,175600,87101090,4565,4565,4565,4565,0
20230616,175500,87101090,4565,4565,4565,4565,0
20230616,175400,87101090,4565,4565,4565,4565,0
20230616,175300,87101090,4565,4565,4565,4565,0
20230616,175200,87101090,4565,4565,4565,4565,0
20230616,175100,87101090,4565,4565,4565,4565,0
20230616,175000,87101090,4565,4565,4565,4565,0
20230616,174900,87101090,4565,4565,4565,4565,0
20230616,174800,87101090,4565,4565,4565,4565,0
20230616,174700,87101090,4565,4565,4565,4565,0
20230616,174600,87101090,4565,4565,4565,4565,0
20230616,174500,87101090,4565,4565,4565,4565,0
20230616,174400,87101090,4565,4565,4565,4565,0
20230616,174300,87101090,4565,4565,4565,4565,0
20230616,174200,87101090,4565,4565,4565,4565,0
20230616,174100,87101090,4565,4565,4565,4565,0
20230616,174000,87101090,4565,4565,4565,4565,0
20230616,173900,87101090,4565,4565,4565,4565,0
20230616,173800,87101090,4565,4565,4565,4565,0
20230616,173700,87101090,4565,4565,4565,4565,0
20230616,173600,87101090,4565,4565,4565,4565,0
20230616,173500,87101090,4565,4565,4565,4565,199
20230616,173400,87101090,4565,4565,4565,4565,0
20230616,173300,87101090,4565,4565,4565,4565,0
20230616,173200,87101090,4565,4565,4565,4565,0
20230616,173100,87101090,4565,4565,4565,4565,0
20230616,173000,87101090,4565,4565,4565,4565,0
20230616,172900,87101090,4565,4565,4565,4565,0
20230616,172800,87101090,4565,4565,4565,4565,0
20230616,172700,87101090,4565,4565,4565,4565,0
20230616,172600,87101090,4565,4565,4565,4565,0
20230616,172500,87101090,4565,4565,4565,4565,0
20230616,172400,87101090,4565,4565,4565,4565,0
20230616,172300,87101090,4565,4565,4565,4565,0
20230616,172200,87101090,4565,4565,4565,4565,0
20230616,172100,87101090,4565,4565,4565,4565,0
20230616,172000,87101090,4565,4565,4565,4565,0
20230616,171900,87101090,4565,4565,4565,4565,0
20230616,171800,87101090,4565,4565,4565,4565,0
20230616,171700,87101090,4565,4565,4565,4565,0
20230616,171600,87101090,4565,4565,4565,4565,0
20230616,171500,87101090,4565,4565,4565,4565,0
20230616,171400,87101090,4565,4565,4565,4565,0
20230616,171300,87101090,4565,4565,4565,4565,0
20230616,171200,87101090,4565,4565,4565,4565,0
20230616,171100,87101090,4565,4565,4565,4565,0
20230616,171000,87101090,4565,4565,4565,4565,0
20230616,170900,87101090,4565,4565,4565,4565,0
20230616,170800,87101090,4565,4565,4565,4565,0
20230616,170700,87101090,4565,4565,4565,4565,0
20230616,170600,87101090,4565,4565,4565,4565,0
20230616,170500,87101090,4565,4565,4565,4565,199
20230616,170400,87101090,4565,4565,4565,4565,0
20230616,170300,87101090,4565,4565,4565,4565,0
20230616,170200,87101090,4565,4565,4565,4565,0
20230616,170100,87101090,4565,4565,4565,4565,0
20230616,170000,87101090,4565,4565,4565,4565,0
20230616,165900,87101090,4565,4565,4565,4565,0
20230616,165800,87101090,4565,4565,4565,4565,0
20230616,165700,87101090,4565,4565,4565,4565,0
20230616,165600,87101090,4565,4565,4565,4565,0
20230616,165500,87101090,4565,4565,4565,4565,0
20230616,165400,87101090,4565,4565,4565,4565,0
20230616,165300,87101090,4565,4565,4565,4565,0
20230616,165200,87101090,4565,4565,4565,4565,0
20230616,165100,87101090,4565,4565,4565,4565,0
20230616,165000,87101090,4565,4565,4565,4565,0
20230616,164900,87101090,4565,4565,4565,4565,0
20230616,164800,87101090,4565,4565,4565,4565,0
20230616,164700,87101090,4565,4565,4565,4565,0
20230616,164600,87101090,4565,4565,4565,4565,0
20230616,164500,87101090,4565,4565,4565,4565,0
20230616,164400,87101090,4565,4565,4565,4565,0
20230616,164300,87101090,4565,4565,4565,4565,0
20230616,164200,87101090,4565,4565,4565,4565,0
20230616,164100,87101090,4565,4565,4565,4565,0
20230616,164000,87101090,4565,4565,4565,4565,0
20230616,163900,87101090,4565,4565,4565,4565,0
20230616,163800,87101090,4565,4565,4565,4565,0
20230616,163700,87101090,4565,4565,4565,4565,0
20230616,163600,87101090,4565,4565,4565,4565,0
20230616,163500,87101090,4565,4565,4565,4565,199
20230616,163400,87101090,4565,4565,4565,4565,0
20230616,163300,87101090,4565,4565,4565,4565,0
20230616,163200,87101090,4565,4565,4565,4565,0
20230616,163100,87101090,4565,4565,4565,4565,0
20230616,163000,87101090,4565,4565,4565,4565,0
20230616,162900,87101090,4565,4565,4565,4565,0
20230616,162800,87101090,4565,4565,4565,4565,0
20230616,162700,87101090,4565,4565,4565,4565,0
20230616,162600,87101090,4565,4565,4565,4565,0
20230616,162500,87101090,4565,4565,4565,4565,0
20230616,162400,87101090,4565,4565,4565,4565,0
20230616,162300,87101090,4565,4565,4565,4565,0
20230616,162200,87101090,4565,4565,4565,4565,0
20230616,162100,87101090,4565,4565,4565,4565,0
20230616,162000,87101090,4565,4565,4565,4565,0
20230616,161900,87101090,4565,4565,4565,4565,0
20230616,161800,87101090,4565,4565,4565,4565,0
20230616,161700,87101090,4565,4565,4565,4565,0
20230616,161600,87101090,4565,4565,4565,4565,0
20230616,161500,87101090,4565,4565,4565,4565,0
20230616,161400,87101090,4565,4565,4565,4565,0
20230616,161300,87101090,4565,4565,4565,4565,0
20230616,161200,87101090,4565,4565,4565,4565,0
20230616,161100,87101090,4565,4565,4565,4565,0
20230616,161000,87101090,4565,4565,4565,4565,0
20230616,160900,87101090,4565,4565,4565,4565,0
20230616,160800,87101090,4565,4565,4565,4565,0
20230616,160700,87101090,4565,4565,4565,4565,0
20230616,160600,87101090,4565,4565,4565,4565,0
20230616,160500,87101090,4565,4565,4565,4565,199
20230616,160400,87101090,4565,4565,4565,4565,0
20230616,160300,87101090,4565,4565,4565,4565,0
20230616,160200,87101090,4565,4565,4565,4565,0
20230616,160100,87101090,4565,4565,4565,4565,0
20230616,160000,87101090,4565,4565,4565,4565,0
20230616,155900,87101090,4565,4565,4565,4565,0
20230616,155800,87101090,4565,4565,4565,4565,0
20230616,155700,87101090,4565,4565,4565,4565,0
20230616,155600,87101090,4565,4565,4565,4565,0
20230616,155500,87101090,4565,4565,4565,4565,0
20230616,155400,87101090,4565,4565,4565,4565,0
20230616,155300,87101090,4565,4565,4565,4565,0
20230616,155200,87101090,4565,4565,4565,4565,0
20230616,155100,87101090,4565,4565,4565,4565,0
20230616,155000,87101090,4565,4565,4565,4565,0
20230616,154900,87101090,4565,4565,4565,4565,0
20230616,154800,87101090,4565,4565,4565,4565,0
20230616,154700,87101090,4565,4565,4565,4565,0
20230616,154600,87101090,4565,4565,4565,4565,0
20230616,154500,87101090,4565,4565,4565,4565,0
20230616,154400,87101090,4565,4565,4565,4565,0
20230616,154300,87101090,4565,4565,4565,4565,0
20230616,154200,87101090,4565,4565,4565,4565,0
20230616,154100,87101090,4565,4565,4565,4565,0
20230616,154000,87101090,4565,4565,4565,4565,0
20230616,153900,87101090,4565,4565,4565,4565,0
20230616,153800,87101090,4565,4565,4565,4565,0
20230616,153700,87101090,4565,4565,4565,4565,0
20230616,153600,87101090,4565,4565,4565,4565,0
20230616,153500,87101090,4565,4565,4565,4565,199
20230616,153400,87101090,4565,4565,4565,4565,0
20230616,153300,87101090,4565,4565,4565,4565,0
20230616,153200,87101090,4565,4565,4565,4565,0
20230616,153100,87101090,4565,4565,4565,4565,0
20230616,153000,87101090,4565,4565,4565,4565,199
20230616,152900,86192655,4530,4530,4530,4530,0
20230616,152800,86192655,4530,4530,4530,4530,0
20230616,152700,86192655,4530,4530,4530,4530,0
20230616,152600,86192655,4530,4530,4530,4530,0
20230616,152500,86192655,4530,4530,4530,4530,0
20230616,152400,86192655,4530,4530,4530,4530,0
20230616,152300,86192655,4530,4530,4530,4530,0
20230616,152200,86192655,4530,4530,4530,4530,0
20230616,152100,86192655,4530,4530,4530,4530,0
20230616,152000,86192655,4530,4530,4530,4530,0
20230616,151900,86192655,4530,4530,4530,4530,1
20230616,151800,86188125,4560,4530,4560,4530,4
20230616,151700,86169975,4530,4530,4530,4530,1
20230616,151600,86165445,4530,4530,4530,4530,1
20230616,151500,86160915,4530,4530,4530,4530,2
20230616,151400,86151855,4530,4530,4530,4530,1
20230616,151300,86147325,4530,4530,4530,4530,1
20230616,151200,86142795,4530,4530,4530,4530,2
20230616,151100,86133735,4530,4530,4530,4530,101
20230616,151000,85676205,4530,4530,4530,4530,1
20230616,150900,85671675,4530,4520,4530,4520,99
20230616,150800,85223225,4515,4510,4515,4510,179
20230616,150700,84415045,4515,4510,4515,4510,107
20230616,150600,83932125,4510,4510,4510,4510,3
20230616,150500,83918595,4510,4510,4510,4510,1
20230616,150400,83914085,4515,4510,4515,4510,127
20230616,150300,83340685,4510,4510,4515,4510,19
20230616,150200,83254975,4510,4510,4510,4510,1
20230616,150100,83250465,4510,4510,4510,4510,1
20230616,150000,83245955,4510,4510,4510,4510,28
20230616,145900,83119675,4510,4510,4510,4510,41
20230616,145800,82934765,4515,4510,4515,4510,2
20230616,145700,82925740,4510,4510,4510,4510,2
20230616,145600,82916720,4510,4510,4510,4510,1
20230616,145500,82912210,4510,4510,4510,4510,1
20230616,145400,82907700,4510,4510,4510,4510,2
20230616,145300,82898680,4510,4510,4510,4510,1
20230616,145200,82894170,4510,4510,4510,4510,1
20230616,145100,82889660,4510,4510,4510,4510,2
20230616,145000,82880640,4510,4510,4510,4510,1
20230616,144900,82876130,4510,4510,4510,4510,1
20230616,144800,82871620,4510,4510,4510,4510,2
20230616,144700,82862600,4510,4510,4510,4510,1
20230616,144600,82858090,4510,4510,4510,4510,1
20230616,144500,82853580,4515,4510,4515,4510,5
20230616,144400,82831015,4510,4510,4510,4510,1
20230616,144300,82826505,4510,4510,4510,4510,2
20230616,144200,82817485,4510,4510,4510,4510,1
20230616,144100,82812975,4510,4510,4510,4510,1
20230616,144000,82808465,4515,4510,4515,4510,12
20230616,143900,82754295,4510,4510,4510,4510,14
20230616,143800,82691155,4515,4515,4515,4515,244
20230616,143700,81589495,4515,4515,4515,4515,2
20230616,143600,81580465,4515,4515,4515,4515,1
20230616,143500,81575950,4515,4515,4515,4515,1
20230616,143400,81571435,4515,4515,4515,4515,2
20230616,143300,81562405,4515,4515,4515,4515,1
20230616,143200,81557890,4515,4515,4515,4515,1
20230616,143100,81553375,4515,4510,4515,4510,361
20230616,143000,79923470,4510,4510,4510,4510,1
20230616,142900,79918960,4515,4510,4515,4510,5
20230616,142800,79896390,4510,4510,4510,4510,2
20230616,142700,79887370,4510,4510,4510,4510,1
20230616,142600,79882860,4515,4515,4515,4515,138
20230616,142500,79259790,4515,4530,4530,4515,3
20230616,142400,79246230,4515,4515,4515,4515,5
20230616,142300,79223655,4510,4510,4510,4510,10
20230616,142200,79178555,4510,4510,4510,4510,2
20230616,142100,79169535,4510,4530,4530,4510,60
20230616,142000,78897755,4510,4510,4510,4510,1
20230616,141900,78893245,4510,4510,4510,4510,102
20230616,141800,78433225,4510,4510,4510,4510,1
20230616,141700,78428715,4510,4510,4510,4510,1
20230616,141600,78424205,4510,4510,4510,4510,2
20230616,141500,78415185,4510,4510,4510,4510,1
20230616,141400,78410675,4510,4510,4510,4510,38
20230616,141300,78239295,4510,4510,4510,4510,2
20230616,141200,78230275,4510,4510,4510,4510,1
20230616,141100,78225765,4510,4510,4510,4510,1
20230616,141000,78221255,4530,4510,4530,4510,3
20230616,140900,78207705,4510,4510,4510,4510,1
20230616,140800,78203195,4510,4510,4510,4510,1
20230616,140700,78198685,4510,4510,4510,4510,2
20230616,140600,78189665,4530,4530,4530,4530,7
20230616,140500,78157955,4530,4530,4530,4530,2
20230616,140400,78148895,4530,4530,4530,4530,1
20230616,140300,78144365,4535,4535,4535,4535,1
20230616,140200,78139830,4530,4510,4530,4510,742
20230616,140100,74787460,4510,4510,4510,4510,1
20230616,140000,74782950,4515,4510,4515,4510,35
20230616,135900,74624930,4510,4510,4510,4510,2
20230616,135800,74615910,4510,4510,4510,4510,9
20230616,135700,74575320,4515,4515,4515,4515,210
20230616,135600,73627170,4515,4515,4515,4515,2
20230616,135500,73618140,4515,4515,4515,4515,1
20230616,135400,73613625,4515,4515,4515,4515,1
20230616,135300,73609110,4515,4515,4515,4515,2
20230616,135200,73600080,4515,4515,4515,4515,1
20230616,135100,73595565,4515,4495,4515,4495,1785
20230616,135000,65536310,4495,4495,4495,4495,2
20230616,134900,65527320,4495,4495,4495,4495,1
20230616,134800,65522825,4495,4495,4495,4495,1
20230616,134700,65518330,4495,4495,4495,4495,115
20230616,134600,65001405,4495,4495,4495,4495,1
20230616,134500,64996910,4495,4495,4495,4495,1
20230616,134400,64992415,4495,4495,4495,4495,2
20230616,134300,64983425,4495,4495,4495,4495,1
20230616,134200,64978930,4515,4495,4515,4495,11
20230616,134100,64929285,4495,4495,4495,4495,2
20230616,134000,64920295,4495,4495,4495,4495,1
20230616,133900,64915800,4495,4495,4495,4495,1
20230616,133800,64911305,4495,4495,4495,4495,2
20230616,133700,64902315,4495,4495,4495,4495,1
20230616,133600,64897820,4495,4495,4495,4495,1
20230616,133500,64893325,4495,4495,4495,4495,2
20230616,133400,64884335,4495,4495,4495,4495,1
20230616,133300,64879840,4495,4495,4495,4495,1
20230616,133200,64875345,4495,4495,4495,4495,2
20230616,133100,64866355,4495,4495,4495,4495,1
20230616,133000,64861860,4495,4495,4495,4495,1
20230616,132900,64857365,4495,4495,4495,4495,2
20230616,132800,64848375,4495,4500,4500,4495,353
20230616,132700,63261140,4500,4500,4500,4500,2
20230616,132600,63252140,4505,4505,4505,4505,1
20230616,132500,63247635,4505,4505,4505,4505,1
20230616,132400,63243130,4505,4505,4505,4505,2
20230616,132300,63234120,4505,4505,4505,4505,1
20230616,132200,63229615,4505,4505,4505,4505,1
20230616,132100,63225110,4505,4505,4505,4505,2
20230616,132000,63216100,4505,4505,4505,4505,1
20230616,131900,63211595,4505,4505,4505,4505,1
20230616,131800,63207090,4505,4505,4505,4505,2
20230616,131700,63198080,4505,4505,4505,4505,1
20230616,131600,63193575,4505,4505,4505,4505,1
20230616,131500,63189070,4505,4505,4505,4505,2
20230616,131400,63180060,4510,4510,4510,4510,1
20230616,131300,63175550,4510,4510,4510,4510,1
20230616,131200,63171040,4510,4510,4510,4510,3
20230616,131100,63157510,4510,4510,4510,4510,1
20230616,131000,63153000,4510,4510,4510,4510,1
20230616,130900,63148490,4510,4510,4510,4510,2
20230616,130800,63139470,4510,4510,4510,4510,1
20230616,130700,63134960,4510,4510,4510,4510,37
20230616,130600,62968090,4510,4510,4510,4510,2
20230616,130500,62959070,4510,4510,4510,4510,1
20230616,130400,62954560,4510,4510,4510,4510,1
20230616,130300,62950050,4510,4510,4510,4510,2
20230616,130200,62941030,4510,4515,4515,4510,66
20230616,130100,62643170,4515,4515,4515,4515,1
20230616,130000,62638655,4515,4515,4515,4510,36
20230616,125900,62476125,4510,4510,4510,4510,1
20230616,125800,62471615,4515,4505,4515,4505,33
20230616,125700,62322630,4505,4505,4505,4505,2
20230616,125600,62313620,4505,4505,4505,4505,1
20230616,125500,62309115,4505,4505,4505,4505,1
20230616,125400,62304610,4505,4505,4505,4505,2
20230616,125300,62295600,4505,4505,4505,4505,1
20230616,125200,62291095,4500,4500,4500,4500,1
20230616,125100,62286595,4500,4505,4505,4500,202
20230616,125000,61377315,4500,4505,4505,4500,201
20230616,124900,60472665,4505,4505,4505,4505,202
20230616,124800,59562655,4505,4505,4505,4505,1
20230616,124700,59558150,4505,4505,4505,4505,1
20230616,124600,59553645,4505,4505,4505,4505,2
20230616,124500,59544635,4505,4505,4505,4505,1
20230616,124400,59540130,4505,4505,4505,4505,1
20230616,124300,59535625,4505,4505,4505,4505,2
20230616,124200,59526615,4505,4505,4505,4505,1
20230616,124100,59522110,4505,4505,4505,4505,1
20230616,124000,59517605,4505,4505,4505,4505,9
20230616,123900,59477060,4505,4505,4505,4505,1
20230616,123800,59472555,4505,4505,4505,4505,1
20230616,123700,59468050,4505,4505,4505,4505,2
20230616,123600,59459040,4505,4505,4505,4505,1
20230616,123500,59454535,4505,4505,4505,4505,1
20230616,123400,59450030,4505,4505,4505,4505,2
20230616,123300,59441020,4510,4510,4510,4510,96
20230616,123200,59008060,4515,4510,4515,4510,11
20230616,123100,58958400,4515,4510,4515,4510,4
20230616,123000,58940350,4510,4510,4510,4510,1
20230616,122900,58935840,4510,4510,4510,4510,1
20230616,122800,58931330,4510,4510,4510,4510,2
20230616,122700,58922310,4510,4510,4510,4510,1
20230616,122600,58917800,4510,4510,4510,4510,1
20230616,122500,58913290,4510,4510,4510,4510,2
20230616,122400,58904270,4510,4510,4510,4510,1
20230616,122300,58899760,4510,4510,4510,4510,1
20230616,122200,58895250,4510,4510,4510,4510,2
20230616,122100,58886230,4510,4510,4510,4510,1
20230616,122000,58881720,4510,4510,4510,4510,1
20230616,121900,58877210,4510,4510,4510,4510,2
20230616,121800,58868190,4515,4510,4515,4510,21
20230616,121700,58773380,4505,4505,4505,4505,1
20230616,121600,58768875,4505,4505,4505,4505,2
20230616,121500,58759865,4505,4505,4505,4505,1
20230616,121400,58755360,4505,4505,4505,4505,1
20230616,121300,58750855,4505,4505,4505,4505,2
20230616,121200,58741845,4505,4505,4505,4505,1
20230616,121100,58737340,4505,4505,4505,4505,2
20230616,121000,58728330,4505,4505,4505,4505,1
20230616,120900,58723825,4505,4505,4505,4505,1
20230616,120800,58719320,4505,4505,4505,4505,2
20230616,120700,58710310,4500,4500,4500,4500,101
20230616,120600,58255810,4500,4500,4500,4500,9
20230616,120500,58215310,4500,4500,4500,4500,12
20230616,120400,58161310,4500,4500,4500,4500,1
20230616,120300,58156810,4500,4500,4500,4500,1
20230616,120200,58152310,4500,4500,4500,4500,2
20230616,120100,58143310,4500,4500,4500,4500,1
20230616,120000,58138810,4500,4500,4500,4500,10
20230616,115900,58093810,4495,4495,4495,4495,2
20230616,115800,58084820,4495,4495,4495,4495,1
20230616,115700,58080325,4495,4495,4495,4495,10
20230616,115600,58035375,4495,4495,4495,4495,2
20230616,115500,58026385,4495,4495,4495,4495,1
20230616,115400,58021890,4495,4495,4495,4495,10
20230616,115300,57976940,4495,4495,4495,4495,2
20230616,115200,57967950,4495,4495,4495,4495,10
20230616,115100,57923000,4495,4495,4495,4495,1
20230616,115000,57918505,4495,4495,4495,4495,2
20230616,114900,57909515,4495,4495,4495,4495,10
20230616,114800,57864565,4495,4495,4495,4495,1
20230616,114700,57860070,4495,4495,4495,4495,11
20230616,114600,57810625,4495,4495,4495,4495,1
20230616,114500,57806130,4495,4495,4495,4495,1
20230616,114400,57801635,4495,4495,4495,4495,11
20230616,114300,57752190,4495,4495,4495,4495,11
20230616,114200,57702745,4495,4495,4495,4495,1
20230616,114100,57698250,4495,4495,4495,4495,11
20230616,114000,57648805,4495,4495,4495,4495,1
20230616,113900,57644310,4495,4495,4495,4495,10
20230616,113800,57599360,4495,4495,4495,4495,2
20230616,113700,57590370,4495,4495,4495,4495,1
20230616,113600,57585875,4495,4495,4495,4495,10
20230616,113500,57540925,4495,4495,4495,4495,2
20230616,113400,57531935,4495,4495,4495,4495,1
20230616,113300,57527440,4495,4495,4495,4495,11
20230616,113200,57477995,4495,4495,4495,4495,1
20230616,113100,57473500,4495,4495,4495,4495,10
20230616,113000,57428550,4495,4495,4495,4495,2
20230616,112900,57419560,4495,4495,4495,4495,1
20230616,112800,57415065,4495,4495,4495,4495,10
20230616,112700,57370115,4495,4495,4495,4495,2
20230616,112600,57361125,4495,4495,4495,4495,10
20230616,112500,57316175,4495,4495,4495,4495,1
20230616,112400,57311680,4495,4495,4495,4495,2
20230616,112300,57302690,4495,4495,4495,4495,10
20230616,112200,57257740,4490,4490,4490,4490,1
20230616,112100,57253250,4490,4490,4490,4490,2
20230616,112000,57244270,4490,4490,4490,4490,10
20230616,111900,57199370,4515,4485,4515,4485,8
20230616,111800,57163430,4490,4490,4490,4490,5
20230616,111700,57140980,4490,4490,4490,4490,98
20230616,111600,56700960,4515,4490,4515,4485,79
20230616,111500,56346230,4485,4490,4490,4485,582
20230616,111400,53733095,4490,4490,4490,4490,1
20230616,111300,53728605,4490,4490,4490,4490,10
20230616,111200,53683705,4490,4490,4490,4490,500
20230616,111100,51438705,4490,4490,4490,4490,1
20230616,111000,51434215,4490,4490,4490,4490,10
20230616,110900,51389315,4490,4490,4490,4490,2
20230616,110800,51380335,4490,4490,4490,4490,1
20230616,110700,51375845,4490,4490,4490,4490,10
20230616,110600,51330945,4490,4490,4490,4490,2
20230616,110500,51321965,4490,4490,4490,4490,10
20230616,110400,51277065,4490,4490,4490,4490,1
20230616,110300,51272575,4490,4490,4490,4490,2
20230616,110200,51263595,4490,4490,4490,4490,10
20230616,110100,51218695,4500,4500,4500,4500,0
20230616,110000,51218695,4500,4475,4500,4475,1261
20230616,105900,45552960,4480,4480,4480,4480,190
20230616,105800,44701760,4480,4480,4480,4480,0
20230616,105700,44701760,4480,4485,4485,4480,849
20230616,105600,40897540,4485,4485,4485,4485,500
20230616,105500,38655040,4485,4485,4485,4485,500
20230616,105400,36412540,4485,4490,4490,4485,600
20230616,105300,33718585,4485,4485,4485,4485,100
20230616,105200,33270085,4485,4485,4485,4485,109
20230616,105100,32781220,4490,4490,4490,4490,37
20230616,105000,32615090,4490,4490,4490,4490,0
20230616,104900,32615090,4490,4495,4495,4490,170
20230616,104800,31850985,4495,4495,4495,4495,0
20230616,104700,31850985,4495,4495,4495,4495,9
20230616,104600,31810530,4495,4495,4495,4495,0
20230616,104500,31810530,4495,4495,4495,4495,0
20230616,104400,31810530,4495,4495,4495,4495,9
20230616,104300,31770075,4490,4490,4490,4490,0
20230616,104200,31770075,4490,4490,4490,4490,0
20230616,104100,31770075,4490,4490,4490,4490,219
20230616,104000,30786765,4500,4500,4500,4500,1
20230616,103900,30782265,4485,4485,4485,4485,9
20230616,103800,30741900,4495,4495,4495,4495,0
20230616,103700,30741900,4495,4495,4495,4495,20
20230616,103600,30652000,4495,4495,4495,4485,229
20230616,103500,29623585,4500,4500,4500,4500,0
20230616,103400,29623585,4500,4495,4500,4495,13
20230616,103300,29565130,4495,4495,4495,4495,0
20230616,103200,29565130,4495,4495,4495,4495,0
20230616,103100,29565130,4495,4500,4500,4495,19
20230616,103000,29479715,4500,4500,4500,4500,102
20230616,102900,29020715,4495,4495,4495,4495,0
20230616,102800,29020715,4495,4495,4495,4495,9
20230616,102700,28980260,4500,4500,4500,4500,39
20230616,102600,28804760,4500,4500,4500,4500,9
20230616,102500,28764260,4500,4500,4500,4500,0
20230616,102400,28764260,4500,4500,4500,4500,0
20230616,102300,28764260,4500,4500,4500,4500,11
20230616,102200,28714760,4500,4500,4500,4500,0
20230616,102100,28714760,4500,4500,4500,4500,9
20230616,102000,28674260,4500,4500,4500,4500,0
20230616,101900,28674260,4500,4500,4500,4500,0
20230616,101800,28674260,4500,4500,4500,4500,15
20230616,101700,28606760,4500,4500,4500,4500,0
20230616,101600,28606760,4500,4500,4500,4500,0
20230616,101500,28606760,4500,4500,4500,4500,9
20230616,101400,28566260,4495,4495,4495,4495,0
20230616,101300,28566260,4495,4500,4500,4495,9
20230616,101200,28525765,4495,4510,4510,4495,244
20230616,101100,27427465,4515,4515,4515,4515,0
20230616,101000,27427465,4515,4515,4515,4515,3
20230616,100900,27413920,4510,4515,4515,4510,200
20230616,100800,26511110,4515,4515,4515,4515,9
20230616,100700,26470475,4515,4515,4515,4515,0
20230616,100600,26470475,4515,4515,4515,4515,0
20230616,100500,26470475,4515,4515,4515,4515,9
20230616,100400,26429840,4515,4515,4515,4515,0
20230616,100300,26429840,4515,4515,4515,4515,0
20230616,100200,26429840,4515,4515,4515,4515,9
20230616,100100,26389205,4515,4515,4515,4515,0
20230616,100000,26389205,4515,4515,4515,4515,9
20230616,095900,26348570,4515,4515,4515,4515,0
20230616,095800,26348570,4515,4515,4515,4515,5
20230616,095700,26325995,4515,4515,4515,4515,4
20230616,095600,26307935,4520,4520,4520,4520,56
20230616,095500,26054815,4520,4520,4520,4520,9
20230616,095400,26014135,4520,4520,4520,4520,0
20230616,095300,26014135,4520,4520,4520,4520,0
20230616,095200,26014135,4520,4520,4520,4520,12
20230616,095100,25959895,4520,4520,4520,4520,2
20230616,095000,25950855,4540,4540,4540,4540,1
20230616,094900,25946315,4520,4520,4520,4520,9
20230616,094800,25905635,4545,4545,4545,4545,0
20230616,094700,25905635,4545,4505,4545,4505,100
20230616,094600,25451855,4500,4515,4515,4500,999
20230616,094500,20954275,4500,4530,4530,4500,250
20230616,094400,19826615,4530,4530,4530,4530,10
20230616,094300,19781315,4555,4555,4555,4555,0
20230616,094200,19781315,4555,4555,4555,4555,7
20230616,094100,19749430,4565,4565,4565,4565,0
20230616,094000,19749430,4565,4565,4565,4565,0
20230616,093900,19749430,4565,4565,4565,4565,152
20230616,093800,19055550,4570,4565,4570,4565,51
20230616,093700,18822725,4555,4565,4565,4555,19
20230616,093600,18736050,4565,4550,4565,4550,64
20230616,093500,18444345,4550,4535,4550,4535,648
20230616,093400,15501375,4525,4525,4525,4525,10
20230616,093300,15456125,4525,4525,4525,4525,0
20230616,093200,15456125,4525,4525,4525,4525,0
20230616,093100,15456125,4525,4530,4535,4525,29
20230616,093000,15324735,4525,4520,4525,4520,55
20230616,092900,15075885,4495,4520,4520,4490,125
20230616,092800,14513985,4520,4520,4520,4520,0
20230616,092700,14513985,4520,4520,4520,4520,153
20230616,092600,13822425,4520,4520,4520,4520,10
20230616,092500,13777225,4525,4525,4525,4525,0
20230616,092400,13777225,4525,4525,4525,4525,2
20230616,092300,13768175,4525,4520,4525,4520,11
20230616,092200,13718450,4520,4520,4520,4520,50
20230616,092100,13492450,4520,4520,4530,4520,238
20230616,092000,12416290,4530,4530,4530,4530,1
20230616,091900,12411760,4520,4520,4520,4520,1
20230616,091800,12407240,4520,4520,4520,4520,10
20230616,091700,12362040,4520,4520,4520,4520,1
20230616,091600,12357520,4520,4520,4520,4520,0
20230616,091500,12357520,4520,4530,4530,4520,12
20230616,091400,12303260,4520,4520,4520,4520,0
20230616,091300,12303260,4520,4520,4520,4520,10
20230616,091200,12258060,4525,4525,4525,4525,10
20230616,091100,12212810,4520,4520,4520,4520,0
20230616,091000,12212810,4520,4525,4525,4520,210
20230616,090900,11263300,4530,4530,4530,4530,57
20230616,090800,11005090,4530,4530,4530,4530,10
20230616,090700,10959790,4535,4535,4535,4535,1
20230616,090600,10955255,4535,4535,4535,4535,0
20230616,090500,10955255,4535,4530,4535,4530,47
20230616,090400,10742340,4535,4535,4535,4535,64
20230616,090300,10452100,4535,4540,4540,4535,18
20230616,090200,10370450,4540,4545,4545,4540,11
20230616,090100,10320505,4540,4525,4540,4525,30
20230616,090000,10184530,4540,4520,4540,4520,2253