KissMeData/048470/min/candle-20230615.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230615,190100,185183955,4195,4195,4195,4195,450
20230615,190000,185183955,4195,4195,4195,4195,0
20230615,185900,185183955,4195,4195,4195,4195,0
20230615,185800,185183955,4195,4195,4195,4195,0
20230615,185700,185183955,4195,4195,4195,4195,0
20230615,185600,185183955,4195,4195,4195,4195,0
20230615,185500,185183955,4195,4195,4195,4195,0
20230615,185400,185183955,4195,4195,4195,4195,0
20230615,185300,185183955,4195,4195,4195,4195,0
20230615,185200,185183955,4195,4195,4195,4195,0
20230615,185100,185183955,4195,4195,4195,4195,0
20230615,185000,185183955,4195,4195,4195,4195,0
20230615,184900,185183955,4195,4195,4195,4195,0
20230615,184800,185183955,4195,4195,4195,4195,0
20230615,184700,185183955,4195,4195,4195,4195,0
20230615,184600,185183955,4195,4195,4195,4195,0
20230615,184500,185183955,4195,4195,4195,4195,0
20230615,184400,185183955,4195,4195,4195,4195,0
20230615,184300,185183955,4195,4195,4195,4195,0
20230615,184200,185183955,4195,4195,4195,4195,0
20230615,184100,185183955,4195,4195,4195,4195,0
20230615,184000,185183955,4195,4195,4195,4195,0
20230615,183900,185183955,4195,4195,4195,4195,0
20230615,183800,185183955,4195,4195,4195,4195,0
20230615,183700,185183955,4195,4195,4195,4195,0
20230615,183600,185183955,4195,4195,4195,4195,0
20230615,183500,185183955,4195,4195,4195,4195,0
20230615,183400,185183955,4195,4195,4195,4195,0
20230615,183300,185183955,4195,4195,4195,4195,0
20230615,183200,185183955,4195,4195,4195,4195,0
20230615,183100,185183955,4195,4195,4195,4195,450
20230615,183000,185183955,4195,4195,4195,4195,0
20230615,182900,185183955,4195,4195,4195,4195,0
20230615,182800,185183955,4195,4195,4195,4195,0
20230615,182700,185183955,4195,4195,4195,4195,0
20230615,182600,185183955,4195,4195,4195,4195,0
20230615,182500,185183955,4195,4195,4195,4195,0
20230615,182400,185183955,4195,4195,4195,4195,0
20230615,182300,185183955,4195,4195,4195,4195,0
20230615,182200,185183955,4195,4195,4195,4195,0
20230615,182100,185183955,4195,4195,4195,4195,0
20230615,182000,185183955,4195,4195,4195,4195,0
20230615,181900,185183955,4195,4195,4195,4195,0
20230615,181800,185183955,4195,4195,4195,4195,0
20230615,181700,185183955,4195,4195,4195,4195,0
20230615,181600,185183955,4195,4195,4195,4195,0
20230615,181500,185183955,4195,4195,4195,4195,0
20230615,181400,185183955,4195,4195,4195,4195,0
20230615,181300,185183955,4195,4195,4195,4195,0
20230615,181200,185183955,4195,4195,4195,4195,0
20230615,181100,185183955,4195,4195,4195,4195,0
20230615,181000,185183955,4195,4195,4195,4195,0
20230615,180900,185183955,4195,4195,4195,4195,0
20230615,180800,185183955,4195,4195,4195,4195,0
20230615,180700,185183955,4195,4195,4195,4195,0
20230615,180600,185183955,4195,4195,4195,4195,0
20230615,180500,185183955,4195,4195,4195,4195,0
20230615,180400,185183955,4195,4195,4195,4195,0
20230615,180300,185183955,4195,4195,4195,4195,0
20230615,180200,185183955,4195,4195,4195,4195,0
20230615,180100,185183955,4195,4195,4195,4195,450
20230615,180000,185183955,4195,4195,4195,4195,0
20230615,175900,185183955,4195,4195,4195,4195,0
20230615,175800,185183955,4195,4195,4195,4195,0
20230615,175700,185183955,4195,4195,4195,4195,0
20230615,175600,185183955,4195,4195,4195,4195,0
20230615,175500,185183955,4195,4195,4195,4195,0
20230615,175400,185183955,4195,4195,4195,4195,0
20230615,175300,185183955,4195,4195,4195,4195,0
20230615,175200,185183955,4195,4195,4195,4195,0
20230615,175100,185183955,4195,4195,4195,4195,0
20230615,175000,185183955,4195,4195,4195,4195,0
20230615,174900,185183955,4195,4195,4195,4195,0
20230615,174800,185183955,4195,4195,4195,4195,0
20230615,174700,185183955,4195,4195,4195,4195,0
20230615,174600,185183955,4195,4195,4195,4195,0
20230615,174500,185183955,4195,4195,4195,4195,0
20230615,174400,185183955,4195,4195,4195,4195,0
20230615,174300,185183955,4195,4195,4195,4195,0
20230615,174200,185183955,4195,4195,4195,4195,0
20230615,174100,185183955,4195,4195,4195,4195,0
20230615,174000,185183955,4195,4195,4195,4195,0
20230615,173900,185183955,4195,4195,4195,4195,0
20230615,173800,185183955,4195,4195,4195,4195,0
20230615,173700,185183955,4195,4195,4195,4195,0
20230615,173600,185183955,4195,4195,4195,4195,0
20230615,173500,185183955,4195,4195,4195,4195,0
20230615,173400,185183955,4195,4195,4195,4195,0
20230615,173300,185183955,4195,4195,4195,4195,0
20230615,173200,185183955,4195,4195,4195,4195,0
20230615,173100,185183955,4195,4195,4195,4195,450
20230615,173000,185183955,4195,4195,4195,4195,0
20230615,172900,185183955,4195,4195,4195,4195,0
20230615,172800,185183955,4195,4195,4195,4195,0
20230615,172700,185183955,4195,4195,4195,4195,0
20230615,172600,185183955,4195,4195,4195,4195,0
20230615,172500,185183955,4195,4195,4195,4195,0
20230615,172400,185183955,4195,4195,4195,4195,0
20230615,172300,185183955,4195,4195,4195,4195,0
20230615,172200,185183955,4195,4195,4195,4195,0
20230615,172100,185183955,4195,4195,4195,4195,0
20230615,172000,185183955,4195,4195,4195,4195,0
20230615,171900,185183955,4195,4195,4195,4195,0
20230615,171800,185183955,4195,4195,4195,4195,0
20230615,171700,185183955,4195,4195,4195,4195,0
20230615,171600,185183955,4195,4195,4195,4195,0
20230615,171500,185183955,4195,4195,4195,4195,0
20230615,171400,185183955,4195,4195,4195,4195,0
20230615,171300,185183955,4195,4195,4195,4195,0
20230615,171200,185183955,4195,4195,4195,4195,0
20230615,171100,185183955,4195,4195,4195,4195,0
20230615,171000,185183955,4195,4195,4195,4195,0
20230615,170900,185183955,4195,4195,4195,4195,0
20230615,170800,185183955,4195,4195,4195,4195,0
20230615,170700,185183955,4195,4195,4195,4195,0
20230615,170600,185183955,4195,4195,4195,4195,0
20230615,170500,185183955,4195,4195,4195,4195,0
20230615,170400,185183955,4195,4195,4195,4195,0
20230615,170300,185183955,4195,4195,4195,4195,0
20230615,170200,185183955,4195,4195,4195,4195,0
20230615,170100,185183955,4195,4195,4195,4195,450
20230615,170000,185183955,4195,4195,4195,4195,0
20230615,165900,185183955,4195,4195,4195,4195,0
20230615,165800,185183955,4195,4195,4195,4195,0
20230615,165700,185183955,4195,4195,4195,4195,0
20230615,165600,185183955,4195,4195,4195,4195,0
20230615,165500,185183955,4195,4195,4195,4195,0
20230615,165400,185183955,4195,4195,4195,4195,0
20230615,165300,185183955,4195,4195,4195,4195,0
20230615,165200,185183955,4195,4195,4195,4195,0
20230615,165100,185183955,4195,4195,4195,4195,0
20230615,165000,185183955,4195,4195,4195,4195,0
20230615,164900,185183955,4195,4195,4195,4195,0
20230615,164800,185183955,4195,4195,4195,4195,0
20230615,164700,185183955,4195,4195,4195,4195,0
20230615,164600,185183955,4195,4195,4195,4195,0
20230615,164500,185183955,4195,4195,4195,4195,0
20230615,164400,185183955,4195,4195,4195,4195,0
20230615,164300,185183955,4195,4195,4195,4195,0
20230615,164200,185183955,4195,4195,4195,4195,0
20230615,164100,185183955,4195,4195,4195,4195,0
20230615,164000,185183955,4195,4195,4195,4195,0
20230615,163900,185183955,4195,4195,4195,4195,0
20230615,163800,185183955,4195,4195,4195,4195,0
20230615,163700,185183955,4195,4195,4195,4195,0
20230615,163600,185183955,4195,4195,4195,4195,0
20230615,163500,185183955,4195,4195,4195,4195,0
20230615,163400,185183955,4195,4195,4195,4195,0
20230615,163300,185183955,4195,4195,4195,4195,0
20230615,163200,185183955,4195,4195,4195,4195,0
20230615,163100,185183955,4195,4195,4195,4195,450
20230615,163000,185183955,4195,4195,4195,4195,0
20230615,162900,185183955,4195,4195,4195,4195,0
20230615,162800,185183955,4195,4195,4195,4195,0
20230615,162700,185183955,4195,4195,4195,4195,0
20230615,162600,185183955,4195,4195,4195,4195,0
20230615,162500,185183955,4195,4195,4195,4195,0
20230615,162400,185183955,4195,4195,4195,4195,0
20230615,162300,185183955,4195,4195,4195,4195,0
20230615,162200,185183955,4195,4195,4195,4195,0
20230615,162100,185183955,4195,4195,4195,4195,0
20230615,162000,185183955,4195,4195,4195,4195,0
20230615,161900,185183955,4195,4195,4195,4195,0
20230615,161800,185183955,4195,4195,4195,4195,0
20230615,161700,185183955,4195,4195,4195,4195,0
20230615,161600,185183955,4195,4195,4195,4195,0
20230615,161500,185183955,4195,4195,4195,4195,0
20230615,161400,185183955,4195,4195,4195,4195,0
20230615,161300,185183955,4195,4195,4195,4195,0
20230615,161200,185183955,4195,4195,4195,4195,0
20230615,161100,185183955,4195,4195,4195,4195,0
20230615,161000,185183955,4195,4195,4195,4195,0
20230615,160900,185183955,4195,4195,4195,4195,0
20230615,160800,185183955,4195,4195,4195,4195,0
20230615,160700,185183955,4195,4195,4195,4195,0
20230615,160600,185183955,4195,4195,4195,4195,0
20230615,160500,185183955,4195,4195,4195,4195,0
20230615,160400,185183955,4195,4195,4195,4195,0
20230615,160300,185183955,4195,4195,4195,4195,0
20230615,160200,185183955,4195,4195,4195,4195,0
20230615,160100,185183955,4195,4195,4195,4195,450
20230615,160000,185183955,4195,4195,4195,4195,0
20230615,155900,185183955,4195,4195,4195,4195,0
20230615,155800,185183955,4195,4195,4195,4195,0
20230615,155700,185183955,4195,4195,4195,4195,0
20230615,155600,185183955,4195,4195,4195,4195,0
20230615,155500,185183955,4195,4195,4195,4195,0
20230615,155400,185183955,4195,4195,4195,4195,0
20230615,155300,185183955,4195,4195,4195,4195,0
20230615,155200,185183955,4195,4195,4195,4195,0
20230615,155100,185183955,4195,4195,4195,4195,0
20230615,155000,185183955,4195,4195,4195,4195,0
20230615,154900,185183955,4195,4195,4195,4195,0
20230615,154800,185183955,4195,4195,4195,4195,0
20230615,154700,185183955,4195,4195,4195,4195,0
20230615,154600,185183955,4195,4195,4195,4195,0
20230615,154500,185183955,4195,4195,4195,4195,0
20230615,154400,185183955,4195,4195,4195,4195,0
20230615,154300,185183955,4195,4195,4195,4195,0
20230615,154200,185183955,4195,4195,4195,4195,0
20230615,154100,185183955,4195,4195,4195,4195,0
20230615,154000,185183955,4195,4195,4195,4195,0
20230615,153900,185183955,4195,4195,4195,4195,0
20230615,153800,185183955,4195,4195,4195,4195,0
20230615,153700,185183955,4195,4195,4195,4195,0
20230615,153600,185183955,4195,4195,4195,4195,0
20230615,153500,185183955,4195,4195,4195,4195,0
20230615,153400,185183955,4195,4195,4195,4195,0
20230615,153300,185183955,4195,4195,4195,4195,0
20230615,153200,185183955,4195,4195,4195,4195,0
20230615,153100,185183955,4195,4195,4195,4195,450
20230615,153000,185183955,4195,4195,4195,4195,450
20230615,152900,183296205,4210,4210,4210,4210,0
20230615,152800,183296205,4210,4210,4210,4210,0
20230615,152700,183296205,4210,4210,4210,4210,0
20230615,152600,183296205,4210,4210,4210,4210,0
20230615,152500,183296205,4210,4210,4210,4210,0
20230615,152400,183296205,4210,4210,4210,4210,0
20230615,152300,183296205,4210,4210,4210,4210,0
20230615,152200,183296205,4210,4210,4210,4210,0
20230615,152100,183296205,4210,4210,4210,4210,0
20230615,152000,183296205,4210,4210,4210,4210,0
20230615,151900,183296205,4210,4195,4210,4170,1301
20230615,151800,177829070,4195,4185,4195,4185,573
20230615,151700,175426665,4190,4190,4190,4190,0
20230615,151600,175426665,4190,4190,4190,4190,0
20230615,151500,175426665,4190,4190,4190,4190,73
20230615,151400,175120795,4190,4170,4190,4155,1001
20230615,151300,170955635,4195,4195,4195,4195,0
20230615,151200,170955635,4195,4190,4195,4190,73
20230615,151100,170649675,4195,4195,4195,4195,0
20230615,151000,170649675,4195,4165,4195,4160,574
20230615,150900,168259195,4160,4175,4175,4160,1000
20230615,150800,164090135,4175,4200,4200,4175,73
20230615,150700,163784910,4200,4200,4200,4200,6
20230615,150600,163759710,4200,4200,4200,4200,21
20230615,150500,163671510,4210,4175,4210,4170,162
20230615,150400,162992590,4210,4180,4210,4165,1886
20230615,150300,155102585,4210,4210,4210,4210,0
20230615,150200,155102585,4210,4210,4210,4210,631
20230615,150100,152446075,4210,4190,4210,4190,938
20230615,150000,148512830,4160,4210,4210,4160,1073
20230615,145900,144035545,4210,4195,4210,4195,941
20230615,145800,140077700,4165,4195,4195,4165,1130
20230615,145700,135342380,4195,4190,4195,4155,1033
20230615,145600,131015850,4190,4180,4190,4150,1050
20230615,145500,126643785,4200,4205,4205,4200,87
20230615,145400,126278315,4200,4200,4200,4200,8
20230615,145300,126244715,4200,4200,4200,4200,215
20230615,145200,125341715,4200,4200,4210,4200,15
20230615,145100,125278700,4200,4205,4210,4200,143
20230615,145000,124677400,4210,4205,4210,4205,241
20230615,144900,123663625,4210,4210,4210,4210,0
20230615,144800,123663625,4210,4210,4210,4210,0
20230615,144700,123663625,4210,4210,4210,4210,0
20230615,144600,123663625,4210,4205,4210,4205,152
20230615,144500,123024460,4205,4200,4205,4200,161
20230615,144400,122347505,4195,4195,4195,4195,1
20230615,144300,122343310,4175,4195,4195,4175,800
20230615,144200,118994985,4195,4195,4195,4195,0
20230615,144100,118994985,4195,4195,4195,4195,0
20230615,144000,118994985,4195,4195,4195,4195,0
20230615,143900,118994985,4195,4195,4195,4195,17
20230615,143800,118923670,4195,4195,4195,4195,33
20230615,143700,118785235,4190,4190,4190,4190,9
20230615,143600,118747525,4190,4190,4190,4190,6
20230615,143500,118722385,4190,4190,4190,4190,184
20230615,143400,117951425,4190,4190,4190,4190,14
20230615,143300,117892765,4190,4190,4190,4190,2
20230615,143200,117884385,4190,4205,4205,4190,397
20230615,143100,116217605,4210,4195,4210,4195,403
20230615,143000,114524785,4185,4185,4185,4185,0
20230615,142900,114524785,4185,4175,4185,4175,14
20230615,142800,114466315,4175,4175,4175,4175,8
20230615,142700,114432915,4165,4165,4165,4165,190
20230615,142600,113641565,4165,4165,4165,4165,0
20230615,142500,113641565,4165,4165,4165,4165,8
20230615,142400,113608245,4165,4165,4165,4165,0
20230615,142300,113608245,4165,4165,4165,4165,238
20230615,142200,112616975,4170,4170,4170,4170,0
20230615,142100,112616975,4170,4170,4170,4170,2
20230615,142000,112608635,4165,4165,4165,4165,72
20230615,141900,112308755,4170,4170,4170,4170,55
20230615,141800,112079405,4170,4170,4170,4170,0
20230615,141700,112079405,4170,4170,4170,4170,0
20230615,141600,112079405,4170,4170,4170,4170,0
20230615,141500,112079405,4170,4170,4170,4170,0
20230615,141400,112079405,4170,4170,4170,4170,1
20230615,141300,112075235,4170,4170,4170,4170,206
20230615,141200,111216215,4175,4175,4175,4175,0
20230615,141100,111216215,4175,4175,4175,4175,0
20230615,141000,111216215,4175,4175,4175,4175,2
20230615,140900,111207865,4175,4175,4175,4175,0
20230615,140800,111207865,4175,4175,4175,4175,0
20230615,140700,111207865,4175,4175,4175,4175,0
20230615,140600,111207865,4175,4175,4175,4175,0
20230615,140500,111207865,4175,4175,4175,4175,53
20230615,140400,110986590,4175,4175,4175,4175,0
20230615,140300,110986590,4175,4175,4175,4175,0
20230615,140200,110986590,4175,4175,4175,4175,50
20230615,140100,110777840,4180,4180,4180,4180,9
20230615,140000,110740220,4190,4190,4190,4190,0
20230615,135900,110740220,4190,4190,4190,4190,60
20230615,135800,110488820,4190,4190,4190,4190,150
20230615,135700,109860320,4180,4180,4180,4180,1
20230615,135600,109856140,4180,4180,4180,4180,0
20230615,135500,109856140,4180,4175,4180,4175,52
20230615,135400,109639030,4180,4180,4180,4180,0
20230615,135300,109639030,4180,4180,4180,4180,0
20230615,135200,109639030,4180,4180,4180,4180,1
20230615,135100,109634850,4180,4180,4180,4180,1
20230615,135000,109630670,4180,4180,4180,4180,30
20230615,134900,109505270,4180,4180,4180,4180,11
20230615,134800,109459290,4170,4170,4170,4170,0
20230615,134700,109459290,4170,4170,4170,4170,0
20230615,134600,109459290,4170,4170,4170,4170,100
20230615,134500,109042290,4170,4170,4170,4170,1
20230615,134400,109038120,4180,4180,4180,4180,164
20230615,134300,108352600,4180,4180,4180,4180,0
20230615,134200,108352600,4180,4180,4180,4180,0
20230615,134100,108352600,4180,4180,4180,4180,0
20230615,134000,108352600,4180,4180,4180,4180,1
20230615,133900,108348420,4170,4170,4170,4170,93
20230615,133800,107960610,4180,4180,4180,4180,0
20230615,133700,107960610,4180,4180,4180,4180,0
20230615,133600,107960610,4180,4180,4180,4180,0
20230615,133500,107960610,4180,4180,4180,4180,0
20230615,133400,107960610,4180,4180,4180,4180,20
20230615,133300,107877010,4180,4180,4180,4180,0
20230615,133200,107877010,4180,4180,4180,4180,0
20230615,133100,107877010,4180,4180,4180,4180,20
20230615,133000,107793410,4175,4175,4175,4175,0
20230615,132900,107793410,4175,4175,4175,4175,0
20230615,132800,107793410,4175,4175,4175,4175,0
20230615,132700,107793410,4175,4175,4175,4175,0
20230615,132600,107793410,4175,4175,4175,4175,0
20230615,132500,107793410,4175,4175,4175,4175,0
20230615,132400,107793410,4175,4165,4175,4165,262
20230615,132300,106700800,4165,4165,4165,4165,0
20230615,132200,106700800,4165,4175,4175,4165,100
20230615,132100,106284060,4175,4160,4175,4160,5
20230615,132000,106263215,4150,4170,4170,4150,2000
20230615,131900,97959615,4175,4180,4180,4175,76
20230615,131800,97642210,4205,4205,4205,4205,0
20230615,131700,97642210,4205,4205,4205,4205,0
20230615,131600,97642210,4205,4205,4205,4205,0
20230615,131500,97642210,4205,4205,4205,4205,0
20230615,131400,97642210,4205,4205,4205,4205,0
20230615,131300,97642210,4205,4205,4205,4205,0
20230615,131200,97642210,4205,4205,4205,4205,0
20230615,131100,97642210,4205,4205,4205,4205,1
20230615,131000,97638005,4180,4180,4180,4180,0
20230615,130900,97638005,4180,4180,4180,4180,484
20230615,130800,95614885,4195,4195,4195,4195,0
20230615,130700,95614885,4195,4200,4215,4195,4429
20230615,130600,76989740,4200,4200,4200,4200,595
20230615,130500,74490740,4195,4195,4195,4195,0
20230615,130400,74490740,4195,4195,4195,4195,0
20230615,130300,74490740,4195,4195,4195,4195,231
20230615,130200,73521695,4195,4195,4195,4195,269
20230615,130100,72393240,4190,4190,4190,4190,0
20230615,130000,72393240,4190,4190,4190,4190,1500
20230615,125900,66108240,4185,4185,4185,4185,0
20230615,125800,66108240,4185,4185,4185,4185,500
20230615,125700,64015740,4185,4185,4185,4185,0
20230615,125600,64015740,4185,4185,4185,4185,0
20230615,125500,64015740,4185,4185,4185,4185,0
20230615,125400,64015740,4185,4185,4185,4185,0
20230615,125300,64015740,4185,4185,4185,4185,0
20230615,125200,64015740,4185,4185,4185,4185,0
20230615,125100,64015740,4185,4175,4185,4175,76
20230615,125000,63698430,4190,4190,4190,4190,0
20230615,124900,63698430,4190,4190,4190,4190,0
20230615,124800,63698430,4190,4190,4190,4190,0
20230615,124700,63698430,4190,4190,4190,4190,0
20230615,124600,63698430,4190,4190,4190,4190,0
20230615,124500,63698430,4190,4190,4190,4190,0
20230615,124400,63698430,4190,4190,4190,4190,0
20230615,124300,63698430,4190,4190,4190,4190,0
20230615,124200,63698430,4190,4190,4190,4190,0
20230615,124100,63698430,4190,4190,4190,4190,1
20230615,124000,63694240,4175,4175,4175,4175,0
20230615,123900,63694240,4175,4175,4175,4175,1
20230615,123800,63690065,4190,4185,4190,4185,314
20230615,123700,62375210,4185,4180,4185,4180,2
20230615,123600,62366845,4180,4180,4180,4180,0
20230615,123500,62366845,4180,4180,4180,4180,0
20230615,123400,62366845,4180,4180,4180,4180,200
20230615,123300,61530845,4180,4180,4180,4180,0
20230615,123200,61530845,4180,4175,4180,4175,200
20230615,123100,60694860,4180,4180,4180,4180,166
20230615,123000,60000980,4180,4180,4180,4180,50
20230615,122900,59791980,4180,4165,4180,4165,35
20230615,122800,59646190,4165,4165,4165,4165,0
20230615,122700,59646190,4165,4165,4165,4165,0
20230615,122600,59646190,4165,4165,4165,4165,0
20230615,122500,59646190,4165,4165,4165,4165,561
20230615,122400,57309625,4150,4150,4150,4150,0
20230615,122300,57309625,4150,4150,4150,4150,0
20230615,122200,57309625,4150,4150,4150,4150,0
20230615,122100,57309625,4150,4145,4150,4140,6
20230615,122000,57284770,4165,4165,4165,4165,0
20230615,121900,57284770,4165,4165,4165,4165,0
20230615,121800,57284770,4165,4165,4165,4165,0
20230615,121700,57284770,4165,4165,4165,4165,0
20230615,121600,57284770,4165,4165,4165,4165,0
20230615,121500,57284770,4165,4165,4165,4165,0
20230615,121400,57284770,4165,4165,4165,4165,0
20230615,121300,57284770,4165,4165,4165,4165,0
20230615,121200,57284770,4165,4165,4165,4165,0
20230615,121100,57284770,4165,4165,4165,4165,0
20230615,121000,57284770,4165,4165,4165,4165,0
20230615,120900,57284770,4165,4150,4165,4150,255
20230615,120800,56226385,4150,4150,4150,4150,0
20230615,120700,56226385,4150,4150,4150,4150,0
20230615,120600,56226385,4150,4150,4150,4150,0
20230615,120500,56226385,4150,4150,4150,4150,1
20230615,120400,56222235,4135,4140,4140,4135,250
20230615,120300,55188475,4150,4150,4150,4150,0
20230615,120200,55188475,4150,4150,4150,4150,0
20230615,120100,55188475,4150,4150,4150,4150,0
20230615,120000,55188475,4150,4150,4150,4150,0
20230615,115900,55188475,4150,4150,4150,4150,0
20230615,115800,55188475,4150,4145,4150,4145,5
20230615,115700,55167735,4145,4145,4145,4145,190
20230615,115600,54380185,4135,4135,4135,4135,0
20230615,115500,54380185,4135,4135,4135,4135,1
20230615,115400,54376050,4140,4140,4140,4140,0
20230615,115300,54376050,4140,4140,4140,4140,0
20230615,115200,54376050,4140,4140,4140,4140,0
20230615,115100,54376050,4140,4140,4140,4140,3
20230615,115000,54363630,4125,4125,4125,4125,0
20230615,114900,54363630,4125,4125,4125,4125,248
20230615,114800,53340630,4115,4115,4115,4115,0
20230615,114700,53340630,4115,4130,4130,4115,220
20230615,114600,52434845,4140,4140,4140,4140,0
20230615,114500,52434845,4140,4140,4140,4140,0
20230615,114400,52434845,4140,4140,4140,4140,0
20230615,114300,52434845,4140,4140,4140,4140,0
20230615,114200,52434845,4140,4140,4140,4140,0
20230615,114100,52434845,4140,4140,4140,4140,4
20230615,114000,52418285,4140,4140,4140,4140,0
20230615,113900,52418285,4140,4140,4140,4140,0
20230615,113800,52418285,4140,4140,4140,4140,0
20230615,113700,52418285,4140,4140,4140,4140,1
20230615,113600,52414145,4115,4115,4115,4115,0
20230615,113500,52414145,4115,4120,4120,4115,400
20230615,113400,50766630,4145,4145,4145,4145,0
20230615,113300,50766630,4145,4145,4145,4145,0
20230615,113200,50766630,4145,4145,4145,4145,0
20230615,113100,50766630,4145,4145,4145,4145,0
20230615,113000,50766630,4145,4145,4145,4145,0
20230615,112900,50766630,4145,4145,4145,4145,0
20230615,112800,50766630,4145,4145,4145,4145,0
20230615,112700,50766630,4145,4145,4145,4145,0
20230615,112600,50766630,4145,4145,4145,4145,0
20230615,112500,50766630,4145,4145,4145,4145,0
20230615,112400,50766630,4145,4145,4145,4145,0
20230615,112300,50766630,4145,4145,4145,4145,0
20230615,112200,50766630,4145,4145,4145,4145,0
20230615,112100,50766630,4145,4145,4145,4145,0
20230615,112000,50766630,4145,4145,4145,4145,4
20230615,111900,50750050,4145,4145,4145,4145,1
20230615,111800,50745905,4120,4120,4120,4120,0
20230615,111700,50745905,4120,4120,4120,4120,452
20230615,111600,48883665,4120,4125,4125,4120,1463
20230615,111500,42855290,4130,4130,4130,4130,530
20230615,111400,40666390,4135,4135,4135,4135,0
20230615,111300,40666390,4135,4135,4135,4135,0
20230615,111200,40666390,4135,4135,4135,4135,415
20230615,111100,38950365,4135,4135,4135,4135,12
20230615,111000,38900745,4140,4140,4140,4140,0
20230615,110900,38900745,4140,4140,4140,4140,0
20230615,110800,38900745,4140,4140,4140,4140,0
20230615,110700,38900745,4140,4140,4140,4140,0
20230615,110600,38900745,4140,4140,4140,4140,110
20230615,110500,38445345,4145,4145,4145,4145,0
20230615,110400,38445345,4145,4145,4145,4145,0
20230615,110300,38445345,4145,4145,4145,4145,0
20230615,110200,38445345,4145,4145,4145,4145,22
20230615,110100,38354155,4150,4150,4150,4150,2
20230615,110000,38345855,4150,4150,4150,4150,0
20230615,105900,38345855,4150,4150,4150,4150,0
20230615,105800,38345855,4150,4150,4150,4150,3
20230615,105700,38333405,4150,4150,4150,4150,7
20230615,105600,38304355,4145,4145,4145,4145,0
20230615,105500,38304355,4145,4145,4145,4145,0
20230615,105400,38304355,4145,4145,4145,4145,9
20230615,105300,38267050,4150,4150,4150,4150,0
20230615,105200,38267050,4150,4150,4150,4150,0
20230615,105100,38267050,4150,4150,4150,4150,0
20230615,105000,38267050,4150,4150,4150,4150,5
20230615,104900,38246300,4165,4165,4165,4165,100
20230615,104800,37829800,4165,4165,4165,4155,3
20230615,104700,37817315,4155,4155,4155,4155,5
20230615,104600,37796540,4155,4155,4155,4155,5
20230615,104500,37775765,4145,4165,4165,4145,3131
20230615,104400,24781360,4170,4170,4170,4170,0
20230615,104300,24781360,4170,4170,4170,4170,1
20230615,104200,24777190,4175,4175,4175,4175,0
20230615,104100,24777190,4175,4175,4175,4175,0
20230615,104000,24777190,4175,4175,4175,4175,0
20230615,103900,24777190,4175,4175,4175,4175,0
20230615,103800,24777190,4175,4175,4175,4175,1
20230615,103700,24773015,4180,4180,4180,4180,0
20230615,103600,24773015,4180,4180,4180,4180,0
20230615,103500,24773015,4180,4180,4180,4180,0
20230615,103400,24773015,4180,4160,4180,4160,54
20230615,103300,24547375,4155,4160,4160,4155,89
20230615,103200,24177575,4160,4160,4160,4160,4
20230615,103100,24160935,4160,4160,4160,4160,41
20230615,103000,23990375,4160,4160,4160,4160,0
20230615,102900,23990375,4160,4160,4160,4160,100
20230615,102800,23574375,4160,4165,4165,4160,539
20230615,102700,21332085,4170,4170,4170,4170,116
20230615,102600,20848365,4170,4170,4170,4170,0
20230615,102500,20848365,4170,4170,4170,4170,49
20230615,102400,20644035,4170,4170,4170,4170,116
20230615,102300,20160315,4175,4175,4175,4175,0
20230615,102200,20160315,4175,4175,4175,4175,0
20230615,102100,20160315,4175,4175,4175,4175,0
20230615,102000,20160315,4175,4175,4175,4175,0
20230615,101900,20160315,4175,4175,4175,4175,0
20230615,101800,20160315,4175,4175,4175,4175,0
20230615,101700,20160315,4175,4175,4175,4175,309
20230615,101600,18870240,4175,4175,4175,4175,5
20230615,101500,18849365,4180,4180,4180,4180,50
20230615,101400,18640365,4180,4180,4180,4180,0
20230615,101300,18640365,4180,4180,4180,4180,0
20230615,101200,18640365,4180,4180,4180,4180,10
20230615,101100,18598565,4180,4180,4180,4180,0
20230615,101000,18598565,4180,4180,4180,4180,0
20230615,100900,18598565,4180,4180,4180,4180,0
20230615,100800,18598565,4180,4180,4180,4180,0
20230615,100700,18598565,4180,4180,4180,4180,0
20230615,100600,18598565,4180,4180,4180,4180,0
20230615,100500,18598565,4180,4180,4180,4180,0
20230615,100400,18598565,4180,4180,4180,4180,0
20230615,100300,18598565,4180,4180,4180,4180,0
20230615,100200,18598565,4180,4180,4180,4180,0
20230615,100100,18598565,4180,4180,4180,4180,50
20230615,100000,18389565,4180,4180,4180,4180,0
20230615,095900,18389565,4180,4180,4180,4180,0
20230615,095800,18389565,4180,4180,4180,4180,10
20230615,095700,18347765,4180,4180,4180,4180,0
20230615,095600,18347765,4180,4180,4180,4180,80
20230615,095500,18013365,4180,4180,4180,4180,0
20230615,095400,18013365,4180,4180,4180,4180,0
20230615,095300,18013365,4180,4180,4180,4180,0
20230615,095200,18013365,4180,4180,4180,4180,104
20230615,095100,17578645,4180,4180,4180,4180,250
20230615,095000,16533645,4180,4180,4180,4180,0
20230615,094900,16533645,4180,4180,4180,4180,50
20230615,094800,16324645,4180,4180,4180,4180,0
20230615,094700,16324645,4180,4180,4180,4180,0
20230615,094600,16324645,4180,4180,4180,4180,0
20230615,094500,16324645,4180,4180,4180,4180,0
20230615,094400,16324645,4180,4180,4180,4180,0
20230615,094300,16324645,4180,4180,4180,4180,0
20230615,094200,16324645,4180,4180,4180,4180,0
20230615,094100,16324645,4180,4180,4180,4180,50
20230615,094000,16115645,4175,4175,4175,4175,1
20230615,093900,16111470,4175,4175,4175,4175,0
20230615,093800,16111470,4175,4175,4175,4175,32
20230615,093700,15977870,4175,4175,4175,4175,0
20230615,093600,15977870,4175,4175,4175,4175,0
20230615,093500,15977870,4175,4175,4175,4175,0
20230615,093400,15977870,4175,4180,4180,4175,160
20230615,093300,15309575,4195,4195,4195,4195,0
20230615,093200,15309575,4195,4195,4195,4195,0
20230615,093100,15309575,4195,4195,4195,4195,3
20230615,093000,15296990,4180,4180,4180,4180,121
20230615,092900,14791210,4175,4175,4175,4175,0
20230615,092800,14791210,4175,4175,4175,4175,0
20230615,092700,14791210,4175,4175,4175,4175,0
20230615,092600,14791210,4175,4175,4175,4175,0
20230615,092500,14791210,4175,4175,4175,4175,0
20230615,092400,14791210,4175,4175,4175,4175,0
20230615,092300,14791210,4175,4175,4175,4175,0
20230615,092200,14791210,4175,4175,4175,4175,152
20230615,092100,14156610,4175,4175,4175,4175,314
20230615,092000,12845660,4180,4180,4180,4180,0
20230615,091900,12845660,4180,4180,4180,4180,64
20230615,091800,12578140,4180,4180,4180,4180,0
20230615,091700,12578140,4180,4185,4185,4180,2
20230615,091600,12569775,4200,4200,4200,4200,0
20230615,091500,12569775,4200,4200,4200,4200,0
20230615,091400,12569775,4200,4200,4200,4200,0
20230615,091300,12569775,4200,4200,4200,4200,0
20230615,091200,12569775,4200,4200,4200,4200,212
20230615,091100,11679375,4200,4200,4200,4200,493
20230615,091000,9608775,4210,4210,4210,4210,0
20230615,090900,9608775,4210,4210,4210,4210,106
20230615,090800,9162515,4210,4205,4210,4205,311
20230615,090700,7854460,4200,4190,4200,4190,807
20230615,090600,4471765,4190,4190,4190,4190,0
20230615,090500,4471765,4190,4190,4190,4185,3
20230615,090400,4459200,4175,4175,4175,4175,0
20230615,090300,4459200,4175,4175,4175,4175,0
20230615,090200,4459200,4175,4175,4175,4175,1
20230615,090100,4455025,4175,4175,4175,4175,250
20230615,090000,3411275,4175,4155,4175,4155,821