KissMeData/045300/min/candle-20230626.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230626,191800,348607050,4575,4575,4575,4575,2589
20230626,191700,348607050,4575,4575,4575,4575,0
20230626,191600,348607050,4575,4575,4575,4575,0
20230626,191500,348607050,4575,4575,4575,4575,0
20230626,191400,348607050,4575,4575,4575,4575,0
20230626,191300,348607050,4575,4575,4575,4575,0
20230626,191200,348607050,4575,4575,4575,4575,0
20230626,191100,348607050,4575,4575,4575,4575,0
20230626,191000,348607050,4575,4575,4575,4575,0
20230626,190900,348607050,4575,4575,4575,4575,0
20230626,190800,348607050,4575,4575,4575,4575,0
20230626,190700,348607050,4575,4575,4575,4575,0
20230626,190600,348607050,4575,4575,4575,4575,0
20230626,190500,348607050,4575,4575,4575,4575,0
20230626,190400,348607050,4575,4575,4575,4575,0
20230626,190300,348607050,4575,4575,4575,4575,0
20230626,190200,348607050,4575,4575,4575,4575,0
20230626,190100,348607050,4575,4575,4575,4575,0
20230626,190000,348607050,4575,4575,4575,4575,0
20230626,185900,348607050,4575,4575,4575,4575,0
20230626,185800,348607050,4575,4575,4575,4575,0
20230626,185700,348607050,4575,4575,4575,4575,0
20230626,185600,348607050,4575,4575,4575,4575,0
20230626,185500,348607050,4575,4575,4575,4575,0
20230626,185400,348607050,4575,4575,4575,4575,0
20230626,185300,348607050,4575,4575,4575,4575,0
20230626,185200,348607050,4575,4575,4575,4575,0
20230626,185100,348607050,4575,4575,4575,4575,0
20230626,185000,348607050,4575,4575,4575,4575,0
20230626,184900,348607050,4575,4575,4575,4575,0
20230626,184800,348607050,4575,4575,4575,4575,2589
20230626,184700,348607050,4575,4575,4575,4575,0
20230626,184600,348607050,4575,4575,4575,4575,0
20230626,184500,348607050,4575,4575,4575,4575,0
20230626,184400,348607050,4575,4575,4575,4575,0
20230626,184300,348607050,4575,4575,4575,4575,0
20230626,184200,348607050,4575,4575,4575,4575,0
20230626,184100,348607050,4575,4575,4575,4575,0
20230626,184000,348607050,4575,4575,4575,4575,0
20230626,183900,348607050,4575,4575,4575,4575,0
20230626,183800,348607050,4575,4575,4575,4575,0
20230626,183700,348607050,4575,4575,4575,4575,0
20230626,183600,348607050,4575,4575,4575,4575,0
20230626,183500,348607050,4575,4575,4575,4575,0
20230626,183400,348607050,4575,4575,4575,4575,0
20230626,183300,348607050,4575,4575,4575,4575,0
20230626,183200,348607050,4575,4575,4575,4575,0
20230626,183100,348607050,4575,4575,4575,4575,0
20230626,183000,348607050,4575,4575,4575,4575,0
20230626,182900,348607050,4575,4575,4575,4575,0
20230626,182800,348607050,4575,4575,4575,4575,0
20230626,182700,348607050,4575,4575,4575,4575,0
20230626,182600,348607050,4575,4575,4575,4575,0
20230626,182500,348607050,4575,4575,4575,4575,0
20230626,182400,348607050,4575,4575,4575,4575,0
20230626,182300,348607050,4575,4575,4575,4575,0
20230626,182200,348607050,4575,4575,4575,4575,0
20230626,182100,348607050,4575,4575,4575,4575,0
20230626,182000,348607050,4575,4575,4575,4575,0
20230626,181900,348607050,4575,4575,4575,4575,0
20230626,181800,348607050,4575,4575,4575,4575,2589
20230626,181700,348607050,4575,4575,4575,4575,0
20230626,181600,348607050,4575,4575,4575,4575,0
20230626,181500,348607050,4575,4575,4575,4575,0
20230626,181400,348607050,4575,4575,4575,4575,0
20230626,181300,348607050,4575,4575,4575,4575,0
20230626,181200,348607050,4575,4575,4575,4575,0
20230626,181100,348607050,4575,4575,4575,4575,0
20230626,181000,348607050,4575,4575,4575,4575,0
20230626,180900,348607050,4575,4575,4575,4575,0
20230626,180800,348607050,4575,4575,4575,4575,0
20230626,180700,348607050,4575,4575,4575,4575,0
20230626,180600,348607050,4575,4575,4575,4575,0
20230626,180500,348607050,4575,4575,4575,4575,0
20230626,180400,348607050,4575,4575,4575,4575,0
20230626,180300,348607050,4575,4575,4575,4575,0
20230626,180200,348607050,4575,4575,4575,4575,0
20230626,180100,348607050,4575,4575,4575,4575,0
20230626,180000,348607050,4575,4575,4575,4575,0
20230626,175900,348607050,4575,4575,4575,4575,0
20230626,175800,348607050,4575,4575,4575,4575,0
20230626,175700,348607050,4575,4575,4575,4575,0
20230626,175600,348607050,4575,4575,4575,4575,0
20230626,175500,348607050,4575,4575,4575,4575,0
20230626,175400,348607050,4575,4575,4575,4575,0
20230626,175300,348607050,4575,4575,4575,4575,0
20230626,175200,348607050,4575,4575,4575,4575,0
20230626,175100,348607050,4575,4575,4575,4575,0
20230626,175000,348607050,4575,4575,4575,4575,0
20230626,174900,348607050,4575,4575,4575,4575,0
20230626,174800,348607050,4575,4575,4575,4575,2589
20230626,174700,348607050,4575,4575,4575,4575,0
20230626,174600,348607050,4575,4575,4575,4575,0
20230626,174500,348607050,4575,4575,4575,4575,0
20230626,174400,348607050,4575,4575,4575,4575,0
20230626,174300,348607050,4575,4575,4575,4575,0
20230626,174200,348607050,4575,4575,4575,4575,0
20230626,174100,348607050,4575,4575,4575,4575,0
20230626,174000,348607050,4575,4575,4575,4575,0
20230626,173900,348607050,4575,4575,4575,4575,0
20230626,173800,348607050,4575,4575,4575,4575,0
20230626,173700,348607050,4575,4575,4575,4575,0
20230626,173600,348607050,4575,4575,4575,4575,0
20230626,173500,348607050,4575,4575,4575,4575,0
20230626,173400,348607050,4575,4575,4575,4575,0
20230626,173300,348607050,4575,4575,4575,4575,0
20230626,173200,348607050,4575,4575,4575,4575,0
20230626,173100,348607050,4575,4575,4575,4575,0
20230626,173000,348607050,4575,4575,4575,4575,0
20230626,172900,348607050,4575,4575,4575,4575,0
20230626,172800,348607050,4575,4575,4575,4575,0
20230626,172700,348607050,4575,4575,4575,4575,0
20230626,172600,348607050,4575,4575,4575,4575,0
20230626,172500,348607050,4575,4575,4575,4575,0
20230626,172400,348607050,4575,4575,4575,4575,0
20230626,172300,348607050,4575,4575,4575,4575,0
20230626,172200,348607050,4575,4575,4575,4575,0
20230626,172100,348607050,4575,4575,4575,4575,0
20230626,172000,348607050,4575,4575,4575,4575,0
20230626,171900,348607050,4575,4575,4575,4575,0
20230626,171800,348607050,4575,4575,4575,4575,2589
20230626,171700,348607050,4575,4575,4575,4575,0
20230626,171600,348607050,4575,4575,4575,4575,0
20230626,171500,348607050,4575,4575,4575,4575,0
20230626,171400,348607050,4575,4575,4575,4575,0
20230626,171300,348607050,4575,4575,4575,4575,0
20230626,171200,348607050,4575,4575,4575,4575,0
20230626,171100,348607050,4575,4575,4575,4575,0
20230626,171000,348607050,4575,4575,4575,4575,0
20230626,170900,348607050,4575,4575,4575,4575,0
20230626,170800,348607050,4575,4575,4575,4575,0
20230626,170700,348607050,4575,4575,4575,4575,0
20230626,170600,348607050,4575,4575,4575,4575,0
20230626,170500,348607050,4575,4575,4575,4575,0
20230626,170400,348607050,4575,4575,4575,4575,0
20230626,170300,348607050,4575,4575,4575,4575,0
20230626,170200,348607050,4575,4575,4575,4575,0
20230626,170100,348607050,4575,4575,4575,4575,0
20230626,170000,348607050,4575,4575,4575,4575,0
20230626,165900,348607050,4575,4575,4575,4575,0
20230626,165800,348607050,4575,4575,4575,4575,0
20230626,165700,348607050,4575,4575,4575,4575,0
20230626,165600,348607050,4575,4575,4575,4575,0
20230626,165500,348607050,4575,4575,4575,4575,0
20230626,165400,348607050,4575,4575,4575,4575,0
20230626,165300,348607050,4575,4575,4575,4575,0
20230626,165200,348607050,4575,4575,4575,4575,0
20230626,165100,348607050,4575,4575,4575,4575,0
20230626,165000,348607050,4575,4575,4575,4575,0
20230626,164900,348607050,4575,4575,4575,4575,0
20230626,164800,348607050,4575,4575,4575,4575,2589
20230626,164700,348607050,4575,4575,4575,4575,0
20230626,164600,348607050,4575,4575,4575,4575,0
20230626,164500,348607050,4575,4575,4575,4575,0
20230626,164400,348607050,4575,4575,4575,4575,0
20230626,164300,348607050,4575,4575,4575,4575,0
20230626,164200,348607050,4575,4575,4575,4575,0
20230626,164100,348607050,4575,4575,4575,4575,0
20230626,164000,348607050,4575,4575,4575,4575,0
20230626,163900,348607050,4575,4575,4575,4575,0
20230626,163800,348607050,4575,4575,4575,4575,0
20230626,163700,348607050,4575,4575,4575,4575,0
20230626,163600,348607050,4575,4575,4575,4575,0
20230626,163500,348607050,4575,4575,4575,4575,0
20230626,163400,348607050,4575,4575,4575,4575,0
20230626,163300,348607050,4575,4575,4575,4575,0
20230626,163200,348607050,4575,4575,4575,4575,0
20230626,163100,348607050,4575,4575,4575,4575,0
20230626,163000,348607050,4575,4575,4575,4575,0
20230626,162900,348607050,4575,4575,4575,4575,0
20230626,162800,348607050,4575,4575,4575,4575,0
20230626,162700,348607050,4575,4575,4575,4575,0
20230626,162600,348607050,4575,4575,4575,4575,0
20230626,162500,348607050,4575,4575,4575,4575,0
20230626,162400,348607050,4575,4575,4575,4575,0
20230626,162300,348607050,4575,4575,4575,4575,0
20230626,162200,348607050,4575,4575,4575,4575,0
20230626,162100,348607050,4575,4575,4575,4575,0
20230626,162000,348607050,4575,4575,4575,4575,0
20230626,161900,348607050,4575,4575,4575,4575,0
20230626,161800,348607050,4575,4575,4575,4575,2589
20230626,161700,348607050,4575,4575,4575,4575,0
20230626,161600,348607050,4575,4575,4575,4575,0
20230626,161500,348607050,4575,4575,4575,4575,0
20230626,161400,348607050,4575,4575,4575,4575,0
20230626,161300,348607050,4575,4575,4575,4575,0
20230626,161200,348607050,4575,4575,4575,4575,0
20230626,161100,348607050,4575,4575,4575,4575,0
20230626,161000,348607050,4575,4575,4575,4575,0
20230626,160900,348607050,4575,4575,4575,4575,0
20230626,160800,348607050,4575,4575,4575,4575,0
20230626,160700,348607050,4575,4575,4575,4575,0
20230626,160600,348607050,4575,4575,4575,4575,0
20230626,160500,348607050,4575,4575,4575,4575,0
20230626,160400,348607050,4575,4575,4575,4575,0
20230626,160300,348607050,4575,4575,4575,4575,0
20230626,160200,348607050,4575,4575,4575,4575,0
20230626,160100,348607050,4575,4575,4575,4575,0
20230626,160000,348607050,4575,4575,4575,4575,0
20230626,155900,348607050,4575,4575,4575,4575,0
20230626,155800,348607050,4575,4575,4575,4575,0
20230626,155700,348607050,4575,4575,4575,4575,0
20230626,155600,348607050,4575,4575,4575,4575,0
20230626,155500,348607050,4575,4575,4575,4575,0
20230626,155400,348607050,4575,4575,4575,4575,0
20230626,155300,348607050,4575,4575,4575,4575,0
20230626,155200,348607050,4575,4575,4575,4575,0
20230626,155100,348607050,4575,4575,4575,4575,0
20230626,155000,348607050,4575,4575,4575,4575,0
20230626,154900,348607050,4575,4575,4575,4575,0
20230626,154800,348607050,4575,4575,4575,4575,2589
20230626,154700,348607050,4575,4575,4575,4575,0
20230626,154600,348607050,4575,4575,4575,4575,0
20230626,154500,348607050,4575,4575,4575,4575,0
20230626,154400,348607050,4575,4575,4575,4575,0
20230626,154300,348607050,4575,4575,4575,4575,0
20230626,154200,348607050,4575,4575,4575,4575,0
20230626,154100,348607050,4575,4575,4575,4575,0
20230626,154000,348607050,4575,4575,4575,4575,0
20230626,153900,348607050,4575,4575,4575,4575,0
20230626,153800,348607050,4575,4575,4575,4575,0
20230626,153700,348607050,4575,4575,4575,4575,0
20230626,153600,348607050,4575,4575,4575,4575,0
20230626,153500,348607050,4575,4575,4575,4575,0
20230626,153400,348607050,4575,4575,4575,4575,0
20230626,153300,348607050,4575,4575,4575,4575,0
20230626,153200,348607050,4575,4575,4575,4575,0
20230626,153100,348607050,4575,4575,4575,4575,0
20230626,153000,348607050,4575,4575,4575,4575,2589
20230626,152900,336762375,4605,4605,4605,4605,0
20230626,152800,336762375,4605,4605,4605,4605,0
20230626,152700,336762375,4605,4605,4605,4605,0
20230626,152600,336762375,4605,4605,4605,4605,0
20230626,152500,336762375,4605,4605,4605,4605,0
20230626,152400,336762375,4605,4605,4605,4605,0
20230626,152300,336762375,4605,4605,4605,4605,0
20230626,152200,336762375,4605,4605,4605,4605,0
20230626,152100,336762375,4605,4605,4605,4605,0
20230626,152000,336762375,4605,4605,4605,4605,0
20230626,151900,336762375,4605,4590,4610,4580,429
20230626,151800,334794505,4580,4595,4595,4580,280
20230626,151700,333511675,4580,4590,4590,4580,20
20230626,151600,333420045,4580,4605,4605,4580,502
20230626,151500,331120765,4580,4610,4610,4580,2387
20230626,151400,320125990,4615,4615,4615,4615,202
20230626,151300,319193760,4615,4615,4615,4615,38
20230626,151200,319018390,4615,4615,4615,4615,44
20230626,151100,318815330,4615,4585,4615,4585,425
20230626,151000,316856290,4590,4600,4600,4590,65
20230626,150900,316557570,4600,4600,4600,4600,3
20230626,150800,316543770,4595,4595,4595,4595,25
20230626,150700,316428895,4595,4595,4595,4595,65
20230626,150600,316130220,4585,4585,4585,4585,62
20230626,150500,315845950,4585,4585,4585,4585,638
20230626,150400,312920720,4585,4585,4585,4585,0
20230626,150300,312920720,4585,4585,4585,4585,0
20230626,150200,312920720,4585,4590,4590,4585,176
20230626,150100,312113190,4595,4595,4595,4595,0
20230626,150000,312113190,4595,4595,4595,4595,0
20230626,145900,312113190,4595,4595,4595,4595,0
20230626,145800,312113190,4595,4595,4595,4595,0
20230626,145700,312113190,4595,4595,4595,4595,1
20230626,145600,312108595,4590,4595,4595,4590,857
20230626,145500,308174935,4595,4590,4595,4590,301
20230626,145400,306792840,4590,4590,4590,4590,7
20230626,145300,306760710,4590,4595,4595,4590,280
20230626,145200,305475075,4600,4600,4600,4600,10
20230626,145100,305429075,4600,4600,4600,4600,0
20230626,145000,305429075,4600,4600,4600,4600,53
20230626,144900,305185275,4615,4595,4615,4595,142
20230626,144800,304532475,4590,4590,4590,4590,100
20230626,144700,304073475,4590,4600,4600,4590,360
20230626,144600,302420045,4615,4615,4615,4615,9
20230626,144500,302378510,4615,4610,4615,4610,200
20230626,144400,301456010,4575,4575,4575,4575,0
20230626,144300,301456010,4575,4575,4575,4575,0
20230626,144200,301456010,4575,4575,4575,4575,0
20230626,144100,301456010,4575,4575,4575,4575,0
20230626,144000,301456010,4575,4575,4575,4575,0
20230626,143900,301456010,4575,4575,4575,4575,0
20230626,143800,301456010,4575,4575,4575,4575,0
20230626,143700,301456010,4575,4575,4575,4575,769
20230626,143600,297937835,4575,4575,4575,4575,0
20230626,143500,297937835,4575,4585,4585,4575,3228
20230626,143400,283157205,4585,4595,4595,4585,1904
20230626,143300,274419415,4600,4600,4600,4600,0
20230626,143200,274419415,4600,4600,4600,4600,0
20230626,143100,274419415,4600,4600,4600,4600,2
20230626,143000,274410215,4595,4595,4595,4595,0
20230626,142900,274410215,4595,4595,4595,4595,0
20230626,142800,274410215,4595,4595,4595,4595,0
20230626,142700,274410215,4595,4595,4595,4595,1
20230626,142600,274405620,4595,4600,4600,4595,487
20230626,142500,272165910,4600,4610,4610,4600,47
20230626,142400,271949250,4610,4610,4610,4610,0
20230626,142300,271949250,4610,4610,4610,4610,0
20230626,142200,271949250,4610,4610,4610,4610,0
20230626,142100,271949250,4610,4610,4610,4610,0
20230626,142000,271949250,4610,4610,4610,4610,0
20230626,141900,271949250,4610,4610,4610,4610,0
20230626,141800,271949250,4610,4610,4610,4610,36
20230626,141700,271783290,4610,4610,4610,4610,0
20230626,141600,271783290,4610,4610,4610,4610,8
20230626,141500,271746410,4610,4610,4610,4610,0
20230626,141400,271746410,4610,4610,4610,4610,46
20230626,141300,271534350,4610,4610,4610,4610,0
20230626,141200,271534350,4610,4610,4610,4610,0
20230626,141100,271534350,4610,4610,4610,4610,111
20230626,141000,271022640,4600,4600,4600,4600,0
20230626,140900,271022640,4600,4600,4600,4600,0
20230626,140800,271022640,4600,4600,4600,4600,50
20230626,140700,270792640,4600,4605,4605,4600,450
20230626,140600,268721855,4605,4605,4605,4605,0
20230626,140500,268721855,4605,4605,4605,4605,12
20230626,140400,268666595,4605,4600,4605,4600,46
20230626,140300,268454835,4600,4605,4605,4600,292
20230626,140200,267110245,4605,4605,4605,4605,103
20230626,140100,266635930,4605,4605,4605,4605,1
20230626,140000,266631325,4605,4605,4605,4605,0
20230626,135900,266631325,4605,4605,4605,4605,0
20230626,135800,266631325,4605,4605,4605,4605,10
20230626,135700,266585275,4605,4605,4605,4605,259
20230626,135600,265392580,4610,4610,4610,4610,11
20230626,135500,265341870,4610,4610,4610,4610,0
20230626,135400,265341870,4610,4610,4610,4610,0
20230626,135300,265341870,4610,4610,4610,4610,0
20230626,135200,265341870,4610,4610,4610,4610,9
20230626,135100,265300380,4610,4610,4610,4610,0
20230626,135000,265300380,4610,4610,4610,4610,19
20230626,134900,265212790,4610,4610,4610,4610,0
20230626,134800,265212790,4610,4610,4610,4610,0
20230626,134700,265212790,4610,4605,4610,4600,217
20230626,134600,264213500,4610,4610,4610,4610,0
20230626,134500,264213500,4610,4610,4610,4610,703
20230626,134400,260972670,4615,4615,4615,4615,15
20230626,134300,260903445,4620,4620,4620,4620,0
20230626,134200,260903445,4620,4620,4620,4620,1
20230626,134100,260898825,4620,4620,4620,4620,0
20230626,134000,260898825,4620,4620,4620,4620,0
20230626,133900,260898825,4620,4620,4620,4620,0
20230626,133800,260898825,4620,4620,4620,4620,0
20230626,133700,260898825,4620,4620,4620,4620,0
20230626,133600,260898825,4620,4620,4620,4620,0
20230626,133500,260898825,4620,4615,4620,4615,16
20230626,133400,260824980,4615,4615,4615,4615,2
20230626,133300,260815750,4610,4610,4610,4610,0
20230626,133200,260815750,4610,4610,4610,4610,1
20230626,133100,260811140,4605,4605,4605,4605,0
20230626,133000,260811140,4605,4615,4615,4605,470
20230626,132900,258646775,4610,4610,4610,4610,0
20230626,132800,258646775,4610,4610,4610,4610,0
20230626,132700,258646775,4610,4610,4610,4610,0
20230626,132600,258646775,4610,4610,4610,4610,1
20230626,132500,258642165,4610,4605,4610,4605,119
20230626,132400,258094065,4610,4610,4610,4605,4
20230626,132300,258075630,4600,4605,4605,4600,132
20230626,132200,257468155,4605,4610,4610,4605,46
20230626,132100,257256295,4610,4605,4610,4605,11
20230626,132000,257205630,4605,4605,4605,4605,17
20230626,131900,257127345,4600,4600,4600,4600,0
20230626,131800,257127345,4600,4600,4600,4600,19
20230626,131700,257039945,4600,4600,4600,4600,14
20230626,131600,256975545,4600,4600,4600,4600,267
20230626,131500,255747345,4605,4600,4605,4600,68
20230626,131400,255434530,4605,4605,4605,4605,14
20230626,131300,255370060,4600,4605,4605,4600,79
20230626,131200,255006620,4600,4600,4600,4600,93
20230626,131100,254578820,4585,4585,4585,4585,0
20230626,131000,254578820,4585,4585,4585,4585,0
20230626,130900,254578820,4585,4585,4585,4585,0
20230626,130800,254578820,4585,4585,4585,4585,0
20230626,130700,254578820,4585,4585,4585,4585,312
20230626,130600,253148300,4585,4585,4585,4585,0
20230626,130500,253148300,4585,4585,4585,4585,0
20230626,130400,253148300,4585,4585,4585,4585,0
20230626,130300,253148300,4585,4585,4585,4585,14
20230626,130200,253084110,4585,4585,4585,4585,127
20230626,130100,252501815,4585,4585,4585,4585,400
20230626,130000,250667815,4580,4580,4580,4580,0
20230626,125900,250667815,4580,4580,4580,4580,169
20230626,125800,249893795,4580,4580,4580,4580,0
20230626,125700,249893795,4580,4580,4580,4580,0
20230626,125600,249893795,4580,4580,4580,4580,0
20230626,125500,249893795,4580,4565,4580,4555,148
20230626,125400,249218935,4565,4570,4570,4565,400
20230626,125300,247392915,4580,4580,4580,4580,13
20230626,125200,247333375,4560,4585,4585,4560,10035
20230626,125100,201547190,4580,4580,4580,4580,0
20230626,125000,201547190,4580,4580,4580,4580,170
20230626,124900,200768590,4575,4575,4575,4575,2
20230626,124800,200759440,4580,4580,4580,4580,5
20230626,124700,200736540,4580,4580,4580,4580,67
20230626,124600,200429680,4580,4580,4580,4580,84
20230626,124500,200044960,4580,4585,4585,4580,308
20230626,124400,198634305,4580,4580,4580,4580,0
20230626,124300,198634305,4580,4580,4580,4580,1035
20230626,124200,193894005,4580,4590,4590,4580,3062
20230626,124100,179859515,4590,4595,4595,4590,3380
20230626,124000,164340105,4595,4605,4605,4595,2506
20230626,123900,152807510,4610,4625,4625,4610,62
20230626,123800,152520880,4625,4625,4625,4625,1
20230626,123700,152516255,4610,4610,4610,4610,0
20230626,123600,152516255,4610,4610,4610,4610,0
20230626,123500,152516255,4610,4610,4610,4610,0
20230626,123400,152516255,4610,4610,4610,4610,0
20230626,123300,152516255,4610,4610,4610,4610,0
20230626,123200,152516255,4610,4610,4610,4610,30
20230626,123100,152377955,4610,4610,4610,4610,0
20230626,123000,152377955,4610,4610,4610,4610,0
20230626,122900,152377955,4610,4610,4610,4610,232
20230626,122800,151308435,4610,4610,4610,4610,0
20230626,122700,151308435,4610,4610,4610,4610,0
20230626,122600,151308435,4610,4610,4610,4610,0
20230626,122500,151308435,4610,4615,4615,4610,200
20230626,122400,150385780,4615,4615,4615,4615,16
20230626,122300,150311940,4620,4620,4620,4620,0
20230626,122200,150311940,4620,4620,4620,4620,0
20230626,122100,150311940,4620,4620,4620,4620,0
20230626,122000,150311940,4620,4620,4620,4620,0
20230626,121900,150311940,4620,4620,4620,4620,0
20230626,121800,150311940,4620,4620,4620,4620,0
20230626,121700,150311940,4620,4620,4620,4620,0
20230626,121600,150311940,4620,4620,4620,4620,169
20230626,121500,149531160,4620,4620,4620,4620,0
20230626,121400,149531160,4620,4620,4620,4620,0
20230626,121300,149531160,4620,4620,4620,4620,0
20230626,121200,149531160,4620,4620,4620,4620,0
20230626,121100,149531160,4620,4620,4620,4620,0
20230626,121000,149531160,4620,4620,4620,4620,0
20230626,120900,149531160,4620,4620,4620,4620,1
20230626,120800,149526540,4620,4620,4620,4620,30
20230626,120700,149387940,4625,4625,4625,4625,100
20230626,120600,148925440,4630,4625,4630,4625,230
20230626,120500,147861590,4625,4625,4625,4625,0
20230626,120400,147861590,4625,4625,4625,4625,0
20230626,120300,147861590,4625,4630,4630,4625,6
20230626,120200,147833830,4630,4630,4630,4630,2
20230626,120100,147824570,4635,4635,4635,4635,0
20230626,120000,147824570,4635,4635,4635,4635,22
20230626,115900,147722600,4620,4620,4620,4620,0
20230626,115800,147722600,4620,4620,4620,4620,0
20230626,115700,147722600,4620,4620,4620,4620,0
20230626,115600,147722600,4620,4620,4620,4620,0
20230626,115500,147722600,4620,4620,4620,4620,0
20230626,115400,147722600,4620,4620,4620,4620,0
20230626,115300,147722600,4620,4620,4620,4620,0
20230626,115200,147722600,4620,4620,4620,4620,0
20230626,115100,147722600,4620,4620,4620,4620,1
20230626,115000,147717980,4620,4620,4620,4620,0
20230626,114900,147717980,4620,4620,4620,4620,627
20230626,114800,144821240,4620,4620,4620,4620,56
20230626,114700,144562520,4620,4620,4620,4620,0
20230626,114600,144562520,4620,4620,4620,4620,0
20230626,114500,144562520,4620,4620,4620,4620,220
20230626,114400,143546120,4615,4615,4615,4615,0
20230626,114300,143546120,4615,4620,4620,4615,31
20230626,114200,143403045,4620,4620,4620,4620,0
20230626,114100,143403045,4620,4620,4620,4620,2
20230626,114000,143393805,4615,4615,4615,4615,0
20230626,113900,143393805,4615,4615,4615,4615,445
20230626,113800,141340130,4620,4620,4620,4620,0
20230626,113700,141340130,4620,4620,4620,4620,65
20230626,113600,141039830,4620,4620,4620,4620,0
20230626,113500,141039830,4620,4620,4620,4620,0
20230626,113400,141039830,4620,4620,4620,4620,0
20230626,113300,141039830,4620,4620,4620,4620,147
20230626,113200,140360690,4620,4620,4620,4620,200
20230626,113100,139436690,4630,4630,4630,4630,0
20230626,113000,139436690,4630,4630,4630,4630,2
20230626,112900,139427430,4625,4625,4625,4625,2
20230626,112800,139418180,4620,4620,4620,4620,0
20230626,112700,139418180,4620,4620,4620,4620,0
20230626,112600,139418180,4620,4620,4620,4620,0
20230626,112500,139418180,4620,4620,4620,4620,0
20230626,112400,139418180,4620,4620,4620,4620,0
20230626,112300,139418180,4620,4620,4620,4620,0
20230626,112200,139418180,4620,4620,4620,4620,1
20230626,112100,139413560,4615,4615,4615,4615,0
20230626,112000,139413560,4615,4615,4615,4615,0
20230626,111900,139413560,4615,4615,4615,4615,0
20230626,111800,139413560,4615,4625,4625,4615,161
20230626,111700,138669760,4640,4640,4640,4640,0
20230626,111600,138669760,4640,4640,4640,4640,0
20230626,111500,138669760,4640,4640,4640,4640,0
20230626,111400,138669760,4640,4640,4640,4640,0
20230626,111300,138669760,4640,4640,4640,4640,0
20230626,111200,138669760,4640,4640,4640,4640,0
20230626,111100,138669760,4640,4640,4640,4640,0
20230626,111000,138669760,4640,4640,4640,4640,0
20230626,110900,138669760,4640,4640,4640,4640,0
20230626,110800,138669760,4640,4640,4640,4640,0
20230626,110700,138669760,4640,4640,4640,4640,0
20230626,110600,138669760,4640,4640,4640,4640,0
20230626,110500,138669760,4640,4640,4640,4640,0
20230626,110400,138669760,4640,4640,4640,4640,0
20230626,110300,138669760,4640,4640,4640,4640,100
20230626,110200,138205760,4620,4620,4620,4620,0
20230626,110100,138205760,4620,4620,4620,4620,0
20230626,110000,138205760,4620,4620,4620,4620,771
20230626,105900,134643740,4615,4615,4615,4615,0
20230626,105800,134643740,4615,4615,4615,4615,0
20230626,105700,134643740,4615,4625,4640,4615,254
20230626,105600,133468815,4625,4625,4625,4625,0
20230626,105500,133468815,4625,4625,4625,4625,1
20230626,105400,133464190,4640,4640,4640,4640,0
20230626,105300,133464190,4640,4640,4640,4640,0
20230626,105200,133464190,4640,4640,4640,4640,0
20230626,105100,133464190,4640,4640,4640,4640,120
20230626,105000,132907390,4645,4645,4645,4645,0
20230626,104900,132907390,4645,4645,4645,4645,0
20230626,104800,132907390,4645,4645,4645,4645,0
20230626,104700,132907390,4645,4645,4645,4645,1
20230626,104600,132902745,4645,4645,4645,4645,1
20230626,104500,132898100,4645,4645,4645,4645,1
20230626,104400,132893455,4615,4615,4615,4615,200
20230626,104300,131970455,4635,4635,4635,4635,20
20230626,104200,131877755,4635,4635,4635,4635,100
20230626,104100,131414255,4650,4650,4650,4650,0
20230626,104000,131414255,4650,4650,4650,4650,0
20230626,103900,131414255,4650,4650,4650,4650,80
20230626,103800,131042255,4650,4650,4650,4650,0
20230626,103700,131042255,4650,4650,4650,4650,0
20230626,103600,131042255,4650,4650,4650,4650,0
20230626,103500,131042255,4650,4635,4650,4635,1000
20230626,103400,126397370,4630,4615,4630,4615,1182
20230626,103300,120926595,4615,4615,4615,4615,120
20230626,103200,120372795,4615,4615,4615,4615,0
20230626,103100,120372795,4615,4615,4615,4615,194
20230626,103000,119477485,4610,4610,4610,4610,15
20230626,102900,119408335,4605,4605,4605,4605,53
20230626,102800,119164270,4605,4605,4605,4605,0
20230626,102700,119164270,4605,4605,4605,4605,710
20230626,102600,115894720,4605,4605,4605,4605,0
20230626,102500,115894720,4605,4605,4605,4605,0
20230626,102400,115894720,4605,4605,4605,4605,0
20230626,102300,115894720,4605,4605,4605,4605,2
20230626,102200,115885510,4600,4600,4600,4600,46
20230626,102100,115673910,4600,4600,4600,4600,69
20230626,102000,115356510,4600,4600,4600,4600,0
20230626,101900,115356510,4600,4600,4600,4600,5
20230626,101800,115333510,4600,4600,4600,4600,0
20230626,101700,115333510,4600,4600,4600,4600,9
20230626,101600,115292110,4600,4595,4600,4595,72
20230626,101500,114961100,4600,4600,4600,4600,0
20230626,101400,114961100,4600,4600,4600,4600,16
20230626,101300,114887500,4605,4605,4605,4605,0
20230626,101200,114887500,4605,4605,4605,4605,53
20230626,101100,114643435,4605,4600,4605,4600,102
20230626,101000,114173960,4595,4595,4595,4595,0
20230626,100900,114173960,4595,4595,4595,4595,0
20230626,100800,114173960,4595,4595,4595,4595,0
20230626,100700,114173960,4595,4600,4600,4595,57
20230626,100600,113912035,4600,4600,4600,4600,0
20230626,100500,113912035,4600,4600,4600,4600,0
20230626,100400,113912035,4600,4600,4600,4600,20
20230626,100300,113820035,4600,4600,4600,4600,0
20230626,100200,113820035,4600,4600,4600,4600,0
20230626,100100,113820035,4600,4600,4600,4600,5
20230626,100000,113797035,4605,4605,4605,4605,0
20230626,095900,113797035,4605,4605,4605,4605,0
20230626,095800,113797035,4605,4605,4605,4605,5
20230626,095700,113774010,4605,4605,4605,4605,1
20230626,095600,113769405,4580,4580,4580,4580,10
20230626,095500,113723605,4580,4585,4585,4580,27
20230626,095400,113599895,4580,4580,4580,4580,0
20230626,095300,113599895,4580,4605,4605,4580,1607
20230626,095200,106239575,4605,4605,4605,4605,1
20230626,095100,106234970,4625,4585,4625,4580,26
20230626,095000,106115565,4585,4585,4585,4585,100
20230626,094900,105657065,4585,4585,4585,4585,0
20230626,094800,105657065,4585,4600,4600,4585,517
20230626,094700,103285485,4605,4605,4605,4605,10
20230626,094600,103239435,4600,4625,4625,4600,43
20230626,094500,103041285,4630,4630,4630,4630,0
20230626,094400,103041285,4630,4630,4630,4630,0
20230626,094300,103041285,4630,4630,4630,4630,0
20230626,094200,103041285,4630,4630,4630,4630,0
20230626,094100,103041285,4630,4630,4630,4630,1
20230626,094000,103036655,4630,4630,4630,4630,0
20230626,093900,103036655,4630,4600,4630,4600,79
20230626,093800,102671155,4600,4600,4600,4600,100
20230626,093700,102211155,4630,4630,4630,4630,1
20230626,093600,102206525,4630,4630,4630,4630,0
20230626,093500,102206525,4630,4630,4630,4630,3
20230626,093400,102192635,4595,4595,4595,4595,300
20230626,093300,100814135,4595,4595,4595,4595,6
20230626,093200,100786565,4595,4620,4630,4595,513
20230626,093100,98425850,4635,4635,4635,4635,2
20230626,093000,98416580,4585,4585,4585,4585,1
20230626,092900,98411995,4635,4635,4635,4635,10
20230626,092800,98365645,4635,4635,4635,4635,1
20230626,092700,98361010,4560,4625,4625,4560,2799
20230626,092600,85543070,4620,4620,4620,4620,0
20230626,092500,85543070,4620,4620,4620,4620,0
20230626,092400,85543070,4620,4620,4620,4620,217
20230626,092300,84540530,4620,4630,4630,4620,137
20230626,092200,83907340,4630,4630,4630,4630,60
20230626,092100,83629540,4620,4625,4625,4620,156
20230626,092000,82908580,4630,4630,4630,4630,50
20230626,091900,82677080,4625,4625,4625,4625,2
20230626,091800,82667830,4605,4605,4605,4605,15
20230626,091700,82598755,4630,4630,4630,4630,5
20230626,091600,82575605,4600,4595,4600,4595,2614
20230626,091500,70553255,4580,4560,4580,4550,563
20230626,091400,67984515,4555,4555,4555,4555,10
20230626,091300,67938965,4550,4555,4555,4550,867
20230626,091200,63990630,4560,4550,4560,4545,690
20230626,091100,60851675,4550,4555,4565,4550,631
20230626,091000,57980510,4555,4580,4580,4555,1330
20230626,090900,51914045,4580,4580,4580,4580,31
20230626,090800,51772065,4570,4575,4575,4560,1135
20230626,090700,46586715,4570,4575,4575,4570,253
20230626,090600,45429245,4575,4580,4580,4570,592
20230626,090500,42721660,4575,4600,4600,4570,573
20230626,090400,40101070,4600,4610,4610,4575,1987
20230626,090300,30973605,4610,4620,4620,4610,688
20230626,090200,27800635,4620,4635,4635,4620,391
20230626,090100,25991245,4645,4685,4690,4645,2894
20230626,090000,12512860,4690,4700,4700,4690,2664