KissMeData/045340/min/candle-20230622.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230622,185900,80730155,4695,4695,4695,4695,415
20230622,185800,80730155,4695,4695,4695,4695,0
20230622,185700,80730155,4695,4695,4695,4695,0
20230622,185600,80730155,4695,4695,4695,4695,0
20230622,185500,80730155,4695,4695,4695,4695,0
20230622,185400,80730155,4695,4695,4695,4695,0
20230622,185300,80730155,4695,4695,4695,4695,0
20230622,185200,80730155,4695,4695,4695,4695,0
20230622,185100,80730155,4695,4695,4695,4695,0
20230622,185000,80730155,4695,4695,4695,4695,0
20230622,184900,80730155,4695,4695,4695,4695,0
20230622,184800,80730155,4695,4695,4695,4695,0
20230622,184700,80730155,4695,4695,4695,4695,0
20230622,184600,80730155,4695,4695,4695,4695,0
20230622,184500,80730155,4695,4695,4695,4695,0
20230622,184400,80730155,4695,4695,4695,4695,0
20230622,184300,80730155,4695,4695,4695,4695,0
20230622,184200,80730155,4695,4695,4695,4695,0
20230622,184100,80730155,4695,4695,4695,4695,0
20230622,184000,80730155,4695,4695,4695,4695,0
20230622,183900,80730155,4695,4695,4695,4695,0
20230622,183800,80730155,4695,4695,4695,4695,0
20230622,183700,80730155,4695,4695,4695,4695,0
20230622,183600,80730155,4695,4695,4695,4695,0
20230622,183500,80730155,4695,4695,4695,4695,0
20230622,183400,80730155,4695,4695,4695,4695,0
20230622,183300,80730155,4695,4695,4695,4695,0
20230622,183200,80730155,4695,4695,4695,4695,0
20230622,183100,80730155,4695,4695,4695,4695,0
20230622,183000,80730155,4695,4695,4695,4695,0
20230622,182900,80730155,4695,4695,4695,4695,415
20230622,182800,80730155,4695,4695,4695,4695,0
20230622,182700,80730155,4695,4695,4695,4695,0
20230622,182600,80730155,4695,4695,4695,4695,0
20230622,182500,80730155,4695,4695,4695,4695,0
20230622,182400,80730155,4695,4695,4695,4695,0
20230622,182300,80730155,4695,4695,4695,4695,0
20230622,182200,80730155,4695,4695,4695,4695,0
20230622,182100,80730155,4695,4695,4695,4695,0
20230622,182000,80730155,4695,4695,4695,4695,0
20230622,181900,80730155,4695,4695,4695,4695,0
20230622,181800,80730155,4695,4695,4695,4695,0
20230622,181700,80730155,4695,4695,4695,4695,0
20230622,181600,80730155,4695,4695,4695,4695,0
20230622,181500,80730155,4695,4695,4695,4695,0
20230622,181400,80730155,4695,4695,4695,4695,0
20230622,181300,80730155,4695,4695,4695,4695,0
20230622,181200,80730155,4695,4695,4695,4695,0
20230622,181100,80730155,4695,4695,4695,4695,0
20230622,181000,80730155,4695,4695,4695,4695,0
20230622,180900,80730155,4695,4695,4695,4695,0
20230622,180800,80730155,4695,4695,4695,4695,0
20230622,180700,80730155,4695,4695,4695,4695,0
20230622,180600,80730155,4695,4695,4695,4695,0
20230622,180500,80730155,4695,4695,4695,4695,0
20230622,180400,80730155,4695,4695,4695,4695,0
20230622,180300,80730155,4695,4695,4695,4695,0
20230622,180200,80730155,4695,4695,4695,4695,0
20230622,180100,80730155,4695,4695,4695,4695,0
20230622,180000,80730155,4695,4695,4695,4695,0
20230622,175900,80730155,4695,4695,4695,4695,415
20230622,175800,80730155,4695,4695,4695,4695,0
20230622,175700,80730155,4695,4695,4695,4695,0
20230622,175600,80730155,4695,4695,4695,4695,0
20230622,175500,80730155,4695,4695,4695,4695,0
20230622,175400,80730155,4695,4695,4695,4695,0
20230622,175300,80730155,4695,4695,4695,4695,0
20230622,175200,80730155,4695,4695,4695,4695,0
20230622,175100,80730155,4695,4695,4695,4695,0
20230622,175000,80730155,4695,4695,4695,4695,0
20230622,174900,80730155,4695,4695,4695,4695,0
20230622,174800,80730155,4695,4695,4695,4695,0
20230622,174700,80730155,4695,4695,4695,4695,0
20230622,174600,80730155,4695,4695,4695,4695,0
20230622,174500,80730155,4695,4695,4695,4695,0
20230622,174400,80730155,4695,4695,4695,4695,0
20230622,174300,80730155,4695,4695,4695,4695,0
20230622,174200,80730155,4695,4695,4695,4695,0
20230622,174100,80730155,4695,4695,4695,4695,0
20230622,174000,80730155,4695,4695,4695,4695,0
20230622,173900,80730155,4695,4695,4695,4695,0
20230622,173800,80730155,4695,4695,4695,4695,0
20230622,173700,80730155,4695,4695,4695,4695,0
20230622,173600,80730155,4695,4695,4695,4695,0
20230622,173500,80730155,4695,4695,4695,4695,0
20230622,173400,80730155,4695,4695,4695,4695,0
20230622,173300,80730155,4695,4695,4695,4695,0
20230622,173200,80730155,4695,4695,4695,4695,0
20230622,173100,80730155,4695,4695,4695,4695,0
20230622,173000,80730155,4695,4695,4695,4695,0
20230622,172900,80730155,4695,4695,4695,4695,415
20230622,172800,80730155,4695,4695,4695,4695,0
20230622,172700,80730155,4695,4695,4695,4695,0
20230622,172600,80730155,4695,4695,4695,4695,0
20230622,172500,80730155,4695,4695,4695,4695,0
20230622,172400,80730155,4695,4695,4695,4695,0
20230622,172300,80730155,4695,4695,4695,4695,0
20230622,172200,80730155,4695,4695,4695,4695,0
20230622,172100,80730155,4695,4695,4695,4695,0
20230622,172000,80730155,4695,4695,4695,4695,0
20230622,171900,80730155,4695,4695,4695,4695,0
20230622,171800,80730155,4695,4695,4695,4695,0
20230622,171700,80730155,4695,4695,4695,4695,0
20230622,171600,80730155,4695,4695,4695,4695,0
20230622,171500,80730155,4695,4695,4695,4695,0
20230622,171400,80730155,4695,4695,4695,4695,0
20230622,171300,80730155,4695,4695,4695,4695,0
20230622,171200,80730155,4695,4695,4695,4695,0
20230622,171100,80730155,4695,4695,4695,4695,0
20230622,171000,80730155,4695,4695,4695,4695,0
20230622,170900,80730155,4695,4695,4695,4695,0
20230622,170800,80730155,4695,4695,4695,4695,0
20230622,170700,80730155,4695,4695,4695,4695,0
20230622,170600,80730155,4695,4695,4695,4695,0
20230622,170500,80730155,4695,4695,4695,4695,0
20230622,170400,80730155,4695,4695,4695,4695,0
20230622,170300,80730155,4695,4695,4695,4695,0
20230622,170200,80730155,4695,4695,4695,4695,0
20230622,170100,80730155,4695,4695,4695,4695,0
20230622,170000,80730155,4695,4695,4695,4695,0
20230622,165900,80730155,4695,4695,4695,4695,415
20230622,165800,80730155,4695,4695,4695,4695,0
20230622,165700,80730155,4695,4695,4695,4695,0
20230622,165600,80730155,4695,4695,4695,4695,0
20230622,165500,80730155,4695,4695,4695,4695,0
20230622,165400,80730155,4695,4695,4695,4695,0
20230622,165300,80730155,4695,4695,4695,4695,0
20230622,165200,80730155,4695,4695,4695,4695,0
20230622,165100,80730155,4695,4695,4695,4695,0
20230622,165000,80730155,4695,4695,4695,4695,0
20230622,164900,80730155,4695,4695,4695,4695,0
20230622,164800,80730155,4695,4695,4695,4695,0
20230622,164700,80730155,4695,4695,4695,4695,0
20230622,164600,80730155,4695,4695,4695,4695,0
20230622,164500,80730155,4695,4695,4695,4695,0
20230622,164400,80730155,4695,4695,4695,4695,0
20230622,164300,80730155,4695,4695,4695,4695,0
20230622,164200,80730155,4695,4695,4695,4695,0
20230622,164100,80730155,4695,4695,4695,4695,0
20230622,164000,80730155,4695,4695,4695,4695,0
20230622,163900,80730155,4695,4695,4695,4695,0
20230622,163800,80730155,4695,4695,4695,4695,0
20230622,163700,80730155,4695,4695,4695,4695,0
20230622,163600,80730155,4695,4695,4695,4695,0
20230622,163500,80730155,4695,4695,4695,4695,0
20230622,163400,80730155,4695,4695,4695,4695,0
20230622,163300,80730155,4695,4695,4695,4695,0
20230622,163200,80730155,4695,4695,4695,4695,0
20230622,163100,80730155,4695,4695,4695,4695,0
20230622,163000,80730155,4695,4695,4695,4695,0
20230622,162900,80730155,4695,4695,4695,4695,415
20230622,162800,80730155,4695,4695,4695,4695,0
20230622,162700,80730155,4695,4695,4695,4695,0
20230622,162600,80730155,4695,4695,4695,4695,0
20230622,162500,80730155,4695,4695,4695,4695,0
20230622,162400,80730155,4695,4695,4695,4695,0
20230622,162300,80730155,4695,4695,4695,4695,0
20230622,162200,80730155,4695,4695,4695,4695,0
20230622,162100,80730155,4695,4695,4695,4695,0
20230622,162000,80730155,4695,4695,4695,4695,0
20230622,161900,80730155,4695,4695,4695,4695,0
20230622,161800,80730155,4695,4695,4695,4695,0
20230622,161700,80730155,4695,4695,4695,4695,0
20230622,161600,80730155,4695,4695,4695,4695,0
20230622,161500,80730155,4695,4695,4695,4695,0
20230622,161400,80730155,4695,4695,4695,4695,0
20230622,161300,80730155,4695,4695,4695,4695,0
20230622,161200,80730155,4695,4695,4695,4695,0
20230622,161100,80730155,4695,4695,4695,4695,0
20230622,161000,80730155,4695,4695,4695,4695,0
20230622,160900,80730155,4695,4695,4695,4695,0
20230622,160800,80730155,4695,4695,4695,4695,0
20230622,160700,80730155,4695,4695,4695,4695,0
20230622,160600,80730155,4695,4695,4695,4695,0
20230622,160500,80730155,4695,4695,4695,4695,0
20230622,160400,80730155,4695,4695,4695,4695,0
20230622,160300,80730155,4695,4695,4695,4695,0
20230622,160200,80730155,4695,4695,4695,4695,0
20230622,160100,80730155,4695,4695,4695,4695,0
20230622,160000,80730155,4695,4695,4695,4695,0
20230622,155900,80730155,4695,4695,4695,4695,415
20230622,155800,80730155,4695,4695,4695,4695,0
20230622,155700,80730155,4695,4695,4695,4695,0
20230622,155600,80730155,4695,4695,4695,4695,0
20230622,155500,80730155,4695,4695,4695,4695,0
20230622,155400,80730155,4695,4695,4695,4695,0
20230622,155300,80730155,4695,4695,4695,4695,0
20230622,155200,80730155,4695,4695,4695,4695,0
20230622,155100,80730155,4695,4695,4695,4695,0
20230622,155000,80730155,4695,4695,4695,4695,0
20230622,154900,80730155,4695,4695,4695,4695,0
20230622,154800,80730155,4695,4695,4695,4695,0
20230622,154700,80730155,4695,4695,4695,4695,0
20230622,154600,80730155,4695,4695,4695,4695,0
20230622,154500,80730155,4695,4695,4695,4695,0
20230622,154400,80730155,4695,4695,4695,4695,0
20230622,154300,80730155,4695,4695,4695,4695,0
20230622,154200,80730155,4695,4695,4695,4695,0
20230622,154100,80730155,4695,4695,4695,4695,0
20230622,154000,80730155,4695,4695,4695,4695,0
20230622,153900,80730155,4695,4695,4695,4695,0
20230622,153800,80730155,4695,4695,4695,4695,0
20230622,153700,80730155,4695,4695,4695,4695,0
20230622,153600,80730155,4695,4695,4695,4695,0
20230622,153500,80730155,4695,4695,4695,4695,0
20230622,153400,80730155,4695,4695,4695,4695,0
20230622,153300,80730155,4695,4695,4695,4695,0
20230622,153200,80730155,4695,4695,4695,4695,0
20230622,153100,80730155,4695,4695,4695,4695,0
20230622,153000,80730155,4695,4695,4695,4695,415
20230622,152900,78781730,4670,4670,4670,4670,0
20230622,152800,78781730,4670,4670,4670,4670,0
20230622,152700,78781730,4670,4670,4670,4670,0
20230622,152600,78781730,4670,4670,4670,4670,0
20230622,152500,78781730,4670,4670,4670,4670,0
20230622,152400,78781730,4670,4670,4670,4670,0
20230622,152300,78781730,4670,4670,4670,4670,0
20230622,152200,78781730,4670,4670,4670,4670,0
20230622,152100,78781730,4670,4670,4670,4670,0
20230622,152000,78781730,4670,4670,4670,4670,0
20230622,151900,78781730,4670,4670,4670,4670,0
20230622,151800,78781730,4670,4680,4680,4670,16
20230622,151700,78706960,4680,4680,4680,4680,0
20230622,151600,78706960,4680,4680,4680,4680,0
20230622,151500,78706960,4680,4680,4680,4680,0
20230622,151400,78706960,4680,4680,4680,4680,0
20230622,151300,78706960,4680,4680,4680,4680,0
20230622,151200,78706960,4680,4680,4680,4680,0
20230622,151100,78706960,4680,4680,4680,4680,0
20230622,151000,78706960,4680,4680,4680,4680,0
20230622,150900,78706960,4680,4680,4680,4680,0
20230622,150800,78706960,4680,4680,4680,4680,0
20230622,150700,78706960,4680,4680,4680,4680,1
20230622,150600,78702280,4670,4670,4670,4670,0
20230622,150500,78702280,4670,4670,4670,4670,0
20230622,150400,78702280,4670,4670,4670,4670,24
20230622,150300,78590200,4670,4680,4680,4670,170
20230622,150200,77796290,4665,4665,4665,4665,104
20230622,150100,77311130,4685,4685,4685,4685,7
20230622,150000,77278335,4685,4685,4685,4685,0
20230622,145900,77278335,4685,4685,4685,4685,17
20230622,145800,77198690,4700,4700,4700,4700,0
20230622,145700,77198690,4700,4665,4700,4665,12
20230622,145600,77142490,4665,4665,4665,4665,61
20230622,145500,76857925,4675,4675,4675,4675,0
20230622,145400,76857925,4675,4675,4675,4675,0
20230622,145300,76857925,4675,4675,4675,4675,0
20230622,145200,76857925,4675,4675,4675,4675,0
20230622,145100,76857925,4675,4675,4675,4675,0
20230622,145000,76857925,4675,4675,4675,4675,1
20230622,144900,76853250,4675,4675,4675,4675,0
20230622,144800,76853250,4675,4675,4675,4675,0
20230622,144700,76853250,4675,4675,4675,4675,0
20230622,144600,76853250,4675,4675,4675,4675,1
20230622,144500,76848575,4670,4670,4670,4670,1
20230622,144400,76843905,4670,4670,4670,4670,0
20230622,144300,76843905,4670,4670,4670,4670,0
20230622,144200,76843905,4670,4680,4680,4670,55
20230622,144100,76586605,4680,4680,4680,4680,5
20230622,144000,76563205,4680,4680,4680,4680,0
20230622,143900,76563205,4680,4680,4680,4680,0
20230622,143800,76563205,4680,4660,4680,4660,200
20230622,143700,75629035,4655,4665,4665,4655,31
20230622,143600,75484430,4665,4665,4665,4665,0
20230622,143500,75484430,4665,4665,4665,4665,0
20230622,143400,75484430,4665,4665,4665,4665,0
20230622,143300,75484430,4665,4665,4665,4665,0
20230622,143200,75484430,4665,4665,4665,4665,0
20230622,143100,75484430,4665,4665,4665,4665,1
20230622,143000,75479765,4650,4650,4650,4650,0
20230622,142900,75479765,4650,4650,4650,4650,0
20230622,142800,75479765,4650,4650,4650,4650,0
20230622,142700,75479765,4650,4650,4650,4650,0
20230622,142600,75479765,4650,4650,4650,4650,1
20230622,142500,75475115,4680,4680,4680,4680,0
20230622,142400,75475115,4680,4675,4680,4675,2000
20230622,142300,66117350,4675,4675,4675,4675,0
20230622,142200,66117350,4675,4660,4675,4650,842
20230622,142100,62197045,4665,4665,4665,4665,0
20230622,142000,62197045,4665,4665,4665,4665,0
20230622,141900,62197045,4665,4665,4665,4665,0
20230622,141800,62197045,4665,4665,4665,4665,0
20230622,141700,62197045,4665,4665,4665,4665,0
20230622,141600,62197045,4665,4665,4665,4665,0
20230622,141500,62197045,4665,4665,4665,4665,400
20230622,141400,60331045,4675,4675,4675,4675,0
20230622,141300,60331045,4675,4675,4675,4675,0
20230622,141200,60331045,4675,4675,4675,4675,0
20230622,141100,60331045,4675,4675,4675,4675,0
20230622,141000,60331045,4675,4675,4675,4675,0
20230622,140900,60331045,4675,4675,4675,4675,0
20230622,140800,60331045,4675,4675,4675,4675,0
20230622,140700,60331045,4675,4675,4675,4675,0
20230622,140600,60331045,4675,4675,4675,4675,0
20230622,140500,60331045,4675,4675,4675,4675,0
20230622,140400,60331045,4675,4675,4675,4675,0
20230622,140300,60331045,4675,4675,4675,4675,0
20230622,140200,60331045,4675,4675,4675,4675,57
20230622,140100,60064570,4665,4665,4665,4665,0
20230622,140000,60064570,4665,4665,4665,4665,7
20230622,135900,60031915,4665,4665,4665,4665,0
20230622,135800,60031915,4665,4670,4670,4665,480
20230622,135700,57790690,4670,4670,4670,4670,10
20230622,135600,57743990,4670,4670,4670,4670,10
20230622,135500,57697290,4675,4675,4675,4675,273
20230622,135400,56421015,4675,4675,4675,4675,12
20230622,135300,56364915,4675,4675,4675,4675,27
20230622,135200,56238690,4675,4680,4680,4675,301
20230622,135100,54830065,4680,4680,4680,4680,0
20230622,135000,54830065,4680,4680,4680,4680,10
20230622,134900,54783265,4680,4680,4680,4680,0
20230622,134800,54783265,4680,4680,4680,4680,10
20230622,134700,54736465,4680,4680,4680,4680,0
20230622,134600,54736465,4680,4680,4680,4680,0
20230622,134500,54736465,4680,4680,4680,4680,0
20230622,134400,54736465,4680,4680,4680,4680,0
20230622,134300,54736465,4680,4680,4680,4680,0
20230622,134200,54736465,4680,4680,4680,4680,0
20230622,134100,54736465,4680,4680,4680,4680,20
20230622,134000,54642865,4680,4680,4680,4680,0
20230622,133900,54642865,4680,4680,4680,4680,0
20230622,133800,54642865,4680,4680,4680,4680,30
20230622,133700,54502465,4690,4690,4690,4690,0
20230622,133600,54502465,4690,4690,4690,4690,0
20230622,133500,54502465,4690,4690,4690,4690,0
20230622,133400,54502465,4690,4690,4690,4690,0
20230622,133300,54502465,4690,4690,4690,4690,5
20230622,133200,54479015,4690,4690,4690,4690,0
20230622,133100,54479015,4690,4690,4690,4690,0
20230622,133000,54479015,4690,4690,4690,4690,0
20230622,132900,54479015,4690,4690,4690,4690,0
20230622,132800,54479015,4690,4690,4690,4690,0
20230622,132700,54479015,4690,4690,4690,4690,3
20230622,132600,54464945,4685,4685,4685,4685,0
20230622,132500,54464945,4685,4685,4685,4685,0
20230622,132400,54464945,4685,4685,4685,4685,0
20230622,132300,54464945,4685,4685,4685,4685,0
20230622,132200,54464945,4685,4685,4685,4685,0
20230622,132100,54464945,4685,4685,4685,4685,5
20230622,132000,54441520,4685,4685,4685,4685,0
20230622,131900,54441520,4685,4685,4685,4685,0
20230622,131800,54441520,4685,4685,4685,4685,0
20230622,131700,54441520,4685,4685,4685,4685,0
20230622,131600,54441520,4685,4685,4685,4685,0
20230622,131500,54441520,4685,4685,4685,4685,2
20230622,131400,54432150,4685,4685,4685,4685,0
20230622,131300,54432150,4685,4685,4685,4685,0
20230622,131200,54432150,4685,4685,4685,4685,2
20230622,131100,54422780,4685,4685,4685,4685,0
20230622,131000,54422780,4685,4685,4685,4685,0
20230622,130900,54422780,4685,4685,4685,4685,3
20230622,130800,54408725,4685,4685,4685,4685,0
20230622,130700,54408725,4685,4685,4685,4685,0
20230622,130600,54408725,4685,4685,4685,4685,0
20230622,130500,54408725,4685,4685,4685,4685,5
20230622,130400,54385300,4685,4685,4685,4685,0
20230622,130300,54385300,4685,4685,4685,4685,0
20230622,130200,54385300,4685,4685,4685,4685,0
20230622,130100,54385300,4685,4685,4685,4685,0
20230622,130000,54385300,4685,4685,4685,4685,0
20230622,125900,54385300,4685,4685,4685,4685,0
20230622,125800,54385300,4685,4685,4685,4685,0
20230622,125700,54385300,4685,4685,4685,4685,2
20230622,125600,54375930,4685,4685,4685,4685,0
20230622,125500,54375930,4685,4685,4685,4685,0
20230622,125400,54375930,4685,4685,4685,4685,0
20230622,125300,54375930,4685,4685,4685,4685,0
20230622,125200,54375930,4685,4685,4685,4685,1
20230622,125100,54371245,4690,4690,4690,4690,1
20230622,125000,54366555,4690,4690,4690,4690,0
20230622,124900,54366555,4690,4690,4690,4690,377
20230622,124800,52598425,4700,4700,4700,4700,0
20230622,124700,52598425,4700,4700,4700,4700,0
20230622,124600,52598425,4700,4700,4700,4700,0
20230622,124500,52598425,4700,4700,4700,4700,0
20230622,124400,52598425,4700,4700,4700,4700,500
20230622,124300,50248425,4700,4700,4700,4700,0
20230622,124200,50248425,4700,4700,4700,4700,0
20230622,124100,50248425,4700,4700,4700,4700,0
20230622,124000,50248425,4700,4700,4700,4700,0
20230622,123900,50248425,4700,4700,4700,4700,0
20230622,123800,50248425,4700,4700,4700,4700,1
20230622,123700,50243725,4690,4690,4690,4690,0
20230622,123600,50243725,4690,4690,4690,4690,0
20230622,123500,50243725,4690,4690,4690,4690,0
20230622,123400,50243725,4690,4690,4690,4690,0
20230622,123300,50243725,4690,4690,4690,4690,0
20230622,123200,50243725,4690,4690,4690,4690,0
20230622,123100,50243725,4690,4690,4690,4690,0
20230622,123000,50243725,4690,4695,4695,4690,8
20230622,122900,50206200,4695,4695,4695,4695,0
20230622,122800,50206200,4695,4695,4695,4695,199
20230622,122700,49271895,4690,4690,4690,4690,0
20230622,122600,49271895,4690,4690,4690,4690,0
20230622,122500,49271895,4690,4690,4690,4690,0
20230622,122400,49271895,4690,4690,4690,4690,0
20230622,122300,49271895,4690,4690,4690,4690,0
20230622,122200,49271895,4690,4690,4690,4690,0
20230622,122100,49271895,4690,4690,4690,4690,10
20230622,122000,49224995,4690,4690,4690,4690,12
20230622,121900,49168715,4690,4690,4690,4690,0
20230622,121800,49168715,4690,4690,4690,4690,0
20230622,121700,49168715,4690,4690,4690,4690,0
20230622,121600,49168715,4690,4690,4690,4690,0
20230622,121500,49168715,4690,4690,4690,4690,0
20230622,121400,49168715,4690,4690,4690,4690,0
20230622,121300,49168715,4690,4690,4690,4690,0
20230622,121200,49168715,4690,4690,4690,4690,0
20230622,121100,49168715,4690,4690,4690,4690,0
20230622,121000,49168715,4690,4690,4690,4690,0
20230622,120900,49168715,4690,4690,4690,4690,0
20230622,120800,49168715,4690,4690,4690,4690,0
20230622,120700,49168715,4690,4690,4690,4690,0
20230622,120600,49168715,4690,4690,4690,4690,0
20230622,120500,49168715,4690,4690,4690,4690,0
20230622,120400,49168715,4690,4690,4690,4690,0
20230622,120300,49168715,4690,4690,4690,4690,0
20230622,120200,49168715,4690,4690,4690,4690,0
20230622,120100,49168715,4690,4690,4690,4690,0
20230622,120000,49168715,4690,4690,4690,4690,0
20230622,115900,49168715,4690,4690,4690,4690,0
20230622,115800,49168715,4690,4690,4690,4690,0
20230622,115700,49168715,4690,4690,4690,4690,0
20230622,115600,49168715,4690,4690,4690,4690,0
20230622,115500,49168715,4690,4690,4690,4690,0
20230622,115400,49168715,4690,4690,4690,4690,3
20230622,115300,49154645,4690,4690,4690,4690,0
20230622,115200,49154645,4690,4690,4690,4690,0
20230622,115100,49154645,4690,4690,4690,4690,0
20230622,115000,49154645,4690,4690,4690,4690,0
20230622,114900,49154645,4690,4690,4690,4690,0
20230622,114800,49154645,4690,4690,4690,4690,0
20230622,114700,49154645,4690,4690,4690,4690,0
20230622,114600,49154645,4690,4690,4690,4690,0
20230622,114500,49154645,4690,4690,4690,4690,0
20230622,114400,49154645,4690,4690,4690,4690,0
20230622,114300,49154645,4690,4690,4690,4690,0
20230622,114200,49154645,4690,4690,4690,4690,0
20230622,114100,49154645,4690,4690,4690,4690,0
20230622,114000,49154645,4690,4690,4690,4690,1
20230622,113900,49149955,4685,4670,4685,4670,141
20230622,113800,48489475,4670,4670,4670,4670,63
20230622,113700,48195265,4675,4675,4675,4675,0
20230622,113600,48195265,4675,4675,4675,4675,0
20230622,113500,48195265,4675,4675,4675,4675,0
20230622,113400,48195265,4675,4675,4675,4675,2
20230622,113300,48185915,4670,4670,4670,4670,0
20230622,113200,48185915,4670,4670,4670,4670,0
20230622,113100,48185915,4670,4670,4670,4670,0
20230622,113000,48185915,4670,4670,4670,4670,1
20230622,112900,48181245,4675,4670,4675,4670,2
20230622,112800,48171900,4680,4680,4680,4680,50
20230622,112700,47937900,4680,4680,4680,4680,1
20230622,112600,47933220,4675,4675,4675,4675,0
20230622,112500,47933220,4675,4675,4675,4675,0
20230622,112400,47933220,4675,4675,4675,4675,0
20230622,112300,47933220,4675,4675,4675,4675,0
20230622,112200,47933220,4675,4675,4675,4675,6
20230622,112100,47905170,4675,4675,4675,4675,0
20230622,112000,47905170,4675,4675,4675,4675,0
20230622,111900,47905170,4675,4675,4675,4675,0
20230622,111800,47905170,4675,4675,4675,4675,1
20230622,111700,47900495,4655,4655,4655,4655,0
20230622,111600,47900495,4655,4655,4655,4655,0
20230622,111500,47900495,4655,4655,4655,4655,0
20230622,111400,47900495,4655,4655,4655,4655,0
20230622,111300,47900495,4655,4655,4655,4655,0
20230622,111200,47900495,4655,4655,4655,4655,0
20230622,111100,47900495,4655,4655,4655,4655,0
20230622,111000,47900495,4655,4655,4655,4655,0
20230622,110900,47900495,4655,4655,4655,4655,0
20230622,110800,47900495,4655,4655,4655,4655,0
20230622,110700,47900495,4655,4655,4655,4655,0
20230622,110600,47900495,4655,4655,4655,4655,0
20230622,110500,47900495,4655,4655,4655,4655,0
20230622,110400,47900495,4655,4660,4660,4655,207
20230622,110300,46935920,4665,4665,4665,4665,0
20230622,110200,46935920,4665,4665,4665,4665,0
20230622,110100,46935920,4665,4665,4665,4665,0
20230622,110000,46935920,4665,4665,4665,4665,0
20230622,105900,46935920,4665,4665,4665,4665,0
20230622,105800,46935920,4665,4665,4665,4665,16
20230622,105700,46861280,4660,4660,4660,4660,150
20230622,105600,46162280,4660,4660,4660,4660,0
20230622,105500,46162280,4660,4660,4660,4660,1
20230622,105400,46157620,4665,4665,4665,4665,0
20230622,105300,46157620,4665,4665,4665,4665,0
20230622,105200,46157620,4665,4665,4665,4665,11
20230622,105100,46106305,4665,4665,4665,4665,0
20230622,105000,46106305,4665,4665,4665,4665,80
20230622,104900,45733105,4660,4660,4660,4660,0
20230622,104800,45733105,4660,4660,4660,4660,71
20230622,104700,45402245,4655,4655,4655,4655,0
20230622,104600,45402245,4655,4655,4655,4655,0
20230622,104500,45402245,4655,4655,4655,4655,0
20230622,104400,45402245,4655,4655,4655,4655,0
20230622,104300,45402245,4655,4655,4655,4655,104
20230622,104200,44918125,4660,4660,4660,4660,487
20230622,104100,42648705,4660,4660,4660,4660,1072
20230622,104000,37653185,4655,4655,4655,4655,0
20230622,103900,37653185,4655,4655,4655,4655,0
20230622,103800,37653185,4655,4655,4655,4655,0
20230622,103700,37653185,4655,4655,4655,4655,41
20230622,103600,37462330,4655,4660,4660,4655,1114
20230622,103500,32271290,4655,4655,4655,4655,12
20230622,103400,32215430,4650,4650,4650,4650,7
20230622,103300,32182880,4650,4650,4650,4650,0
20230622,103200,32182880,4650,4655,4655,4650,206
20230622,103100,31223980,4655,4655,4655,4655,0
20230622,103000,31223980,4655,4655,4655,4655,0
20230622,102900,31223980,4655,4655,4655,4655,0
20230622,102800,31223980,4655,4655,4655,4655,0
20230622,102700,31223980,4655,4655,4655,4655,0
20230622,102600,31223980,4655,4655,4655,4655,1
20230622,102500,31219325,4655,4655,4655,4655,0
20230622,102400,31219325,4655,4655,4655,4655,0
20230622,102300,31219325,4655,4655,4655,4655,1
20230622,102200,31214670,4650,4650,4650,4650,0
20230622,102100,31214670,4650,4650,4650,4650,0
20230622,102000,31214670,4650,4650,4650,4650,0
20230622,101900,31214670,4650,4650,4650,4650,0
20230622,101800,31214670,4650,4650,4650,4650,0
20230622,101700,31214670,4650,4650,4650,4650,0
20230622,101600,31214670,4650,4650,4650,4650,2
20230622,101500,31205370,4650,4650,4650,4650,0
20230622,101400,31205370,4650,4650,4650,4650,0
20230622,101300,31205370,4650,4650,4650,4650,0
20230622,101200,31205370,4650,4650,4650,4650,13
20230622,101100,31144920,4650,4650,4650,4650,0
20230622,101000,31144920,4650,4650,4650,4650,0
20230622,100900,31144920,4650,4650,4650,4650,0
20230622,100800,31144920,4650,4650,4650,4650,0
20230622,100700,31144920,4650,4650,4650,4650,0
20230622,100600,31144920,4650,4650,4650,4650,0
20230622,100500,31144920,4650,4650,4650,4650,0
20230622,100400,31144920,4650,4650,4650,4650,0
20230622,100300,31144920,4650,4650,4650,4650,102
20230622,100200,30670620,4660,4660,4660,4660,0
20230622,100100,30670620,4660,4660,4660,4660,0
20230622,100000,30670620,4660,4660,4660,4660,0
20230622,095900,30670620,4660,4660,4660,4660,0
20230622,095800,30670620,4660,4660,4660,4660,0
20230622,095700,30670620,4660,4660,4660,4660,155
20230622,095600,29948320,4650,4650,4650,4650,0
20230622,095500,29948320,4650,4650,4650,4650,0
20230622,095400,29948320,4650,4650,4650,4650,0
20230622,095300,29948320,4650,4650,4650,4650,0
20230622,095200,29948320,4650,4650,4650,4650,16
20230622,095100,29873920,4650,4650,4650,4650,316
20230622,095000,28404520,4660,4660,4660,4660,138
20230622,094900,27761440,4660,4660,4660,4660,0
20230622,094800,27761440,4660,4660,4660,4660,0
20230622,094700,27761440,4660,4660,4660,4660,0
20230622,094600,27761440,4660,4660,4660,4660,15
20230622,094500,27691540,4660,4660,4660,4660,0
20230622,094400,27691540,4660,4660,4660,4660,0
20230622,094300,27691540,4660,4655,4660,4655,13
20230622,094200,27630995,4655,4655,4655,4655,2
20230622,094100,27621685,4650,4650,4650,4650,6
20230622,094000,27593785,4650,4655,4655,4650,165
20230622,093900,26825740,4655,4655,4655,4655,0
20230622,093800,26825740,4655,4655,4655,4655,0
20230622,093700,26825740,4655,4655,4655,4655,7
20230622,093600,26793155,4650,4650,4650,4650,0
20230622,093500,26793155,4650,4650,4650,4650,0
20230622,093400,26793155,4650,4650,4650,4650,0
20230622,093300,26793155,4650,4650,4650,4650,20
20230622,093200,26700155,4655,4655,4655,4655,1
20230622,093100,26695500,4655,4655,4655,4655,4
20230622,093000,26676880,4655,4655,4655,4655,0
20230622,092900,26676880,4655,4655,4655,4655,0
20230622,092800,26676880,4655,4655,4655,4655,0
20230622,092700,26676880,4655,4655,4655,4655,0
20230622,092600,26676880,4655,4655,4655,4655,0
20230622,092500,26676880,4655,4655,4655,4655,0
20230622,092400,26676880,4655,4655,4655,4655,1
20230622,092300,26672225,4655,4655,4655,4655,33
20230622,092200,26518610,4655,4660,4660,4655,46
20230622,092100,26304275,4660,4665,4665,4660,96
20230622,092000,25856450,4670,4670,4670,4670,0
20230622,091900,25856450,4670,4670,4670,4670,0
20230622,091800,25856450,4670,4670,4670,4670,0
20230622,091700,25856450,4670,4670,4670,4670,51
20230622,091600,25618280,4670,4645,4670,4645,341
20230622,091500,24031275,4645,4630,4645,4630,3825
20230622,091400,6318640,4630,4630,4630,4630,0
20230622,091300,6318640,4630,4630,4630,4630,1
20230622,091200,6314010,4630,4630,4630,4630,0
20230622,091100,6314010,4630,4630,4630,4630,270
20230622,091000,5063910,4630,4630,4630,4630,114
20230622,090900,4536090,4630,4630,4630,4630,0
20230622,090800,4536090,4630,4630,4630,4630,0
20230622,090700,4536090,4630,4630,4630,4630,0
20230622,090600,4536090,4630,4630,4630,4630,0
20230622,090500,4536090,4630,4640,4640,4630,54
20230622,090400,4285880,4630,4630,4630,4630,0
20230622,090300,4285880,4630,4630,4630,4630,119
20230622,090200,3734910,4630,4630,4630,4630,0
20230622,090100,3734910,4630,4650,4655,4630,173
20230622,090000,2932220,4655,4655,4655,4650,630