KissMeData/085910/min/candle-20230613.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230613,195700,50301760,4325,4325,4325,4325,251
20230613,195600,50301760,4325,4325,4325,4325,0
20230613,195500,50301760,4325,4325,4325,4325,0
20230613,195400,50301760,4325,4325,4325,4325,0
20230613,195300,50301760,4325,4325,4325,4325,0
20230613,195200,50301760,4325,4325,4325,4325,0
20230613,195100,50301760,4325,4325,4325,4325,0
20230613,195000,50301760,4325,4325,4325,4325,0
20230613,194900,50301760,4325,4325,4325,4325,0
20230613,194800,50301760,4325,4325,4325,4325,0
20230613,194700,50301760,4325,4325,4325,4325,0
20230613,194600,50301760,4325,4325,4325,4325,0
20230613,194500,50301760,4325,4325,4325,4325,0
20230613,194400,50301760,4325,4325,4325,4325,0
20230613,194300,50301760,4325,4325,4325,4325,0
20230613,194200,50301760,4325,4325,4325,4325,0
20230613,194100,50301760,4325,4325,4325,4325,0
20230613,194000,50301760,4325,4325,4325,4325,0
20230613,193900,50301760,4325,4325,4325,4325,0
20230613,193800,50301760,4325,4325,4325,4325,0
20230613,193700,50301760,4325,4325,4325,4325,0
20230613,193600,50301760,4325,4325,4325,4325,0
20230613,193500,50301760,4325,4325,4325,4325,0
20230613,193400,50301760,4325,4325,4325,4325,0
20230613,193300,50301760,4325,4325,4325,4325,0
20230613,193200,50301760,4325,4325,4325,4325,0
20230613,193100,50301760,4325,4325,4325,4325,0
20230613,193000,50301760,4325,4325,4325,4325,0
20230613,192900,50301760,4325,4325,4325,4325,0
20230613,192800,50301760,4325,4325,4325,4325,0
20230613,192700,50301760,4325,4325,4325,4325,251
20230613,192600,50301760,4325,4325,4325,4325,0
20230613,192500,50301760,4325,4325,4325,4325,0
20230613,192400,50301760,4325,4325,4325,4325,0
20230613,192300,50301760,4325,4325,4325,4325,0
20230613,192200,50301760,4325,4325,4325,4325,0
20230613,192100,50301760,4325,4325,4325,4325,0
20230613,192000,50301760,4325,4325,4325,4325,0
20230613,191900,50301760,4325,4325,4325,4325,0
20230613,191800,50301760,4325,4325,4325,4325,0
20230613,191700,50301760,4325,4325,4325,4325,0
20230613,191600,50301760,4325,4325,4325,4325,0
20230613,191500,50301760,4325,4325,4325,4325,0
20230613,191400,50301760,4325,4325,4325,4325,0
20230613,191300,50301760,4325,4325,4325,4325,0
20230613,191200,50301760,4325,4325,4325,4325,0
20230613,191100,50301760,4325,4325,4325,4325,0
20230613,191000,50301760,4325,4325,4325,4325,0
20230613,190900,50301760,4325,4325,4325,4325,0
20230613,190800,50301760,4325,4325,4325,4325,0
20230613,190700,50301760,4325,4325,4325,4325,0
20230613,190600,50301760,4325,4325,4325,4325,0
20230613,190500,50301760,4325,4325,4325,4325,0
20230613,190400,50301760,4325,4325,4325,4325,0
20230613,190300,50301760,4325,4325,4325,4325,0
20230613,190200,50301760,4325,4325,4325,4325,0
20230613,190100,50301760,4325,4325,4325,4325,0
20230613,190000,50301760,4325,4325,4325,4325,0
20230613,185900,50301760,4325,4325,4325,4325,0
20230613,185800,50301760,4325,4325,4325,4325,0
20230613,185700,50301760,4325,4325,4325,4325,251
20230613,185600,50301760,4325,4325,4325,4325,0
20230613,185500,50301760,4325,4325,4325,4325,0
20230613,185400,50301760,4325,4325,4325,4325,0
20230613,185300,50301760,4325,4325,4325,4325,0
20230613,185200,50301760,4325,4325,4325,4325,0
20230613,185100,50301760,4325,4325,4325,4325,0
20230613,185000,50301760,4325,4325,4325,4325,0
20230613,184900,50301760,4325,4325,4325,4325,0
20230613,184800,50301760,4325,4325,4325,4325,0
20230613,184700,50301760,4325,4325,4325,4325,0
20230613,184600,50301760,4325,4325,4325,4325,0
20230613,184500,50301760,4325,4325,4325,4325,0
20230613,184400,50301760,4325,4325,4325,4325,0
20230613,184300,50301760,4325,4325,4325,4325,0
20230613,184200,50301760,4325,4325,4325,4325,0
20230613,184100,50301760,4325,4325,4325,4325,0
20230613,184000,50301760,4325,4325,4325,4325,0
20230613,183900,50301760,4325,4325,4325,4325,0
20230613,183800,50301760,4325,4325,4325,4325,0
20230613,183700,50301760,4325,4325,4325,4325,0
20230613,183600,50301760,4325,4325,4325,4325,0
20230613,183500,50301760,4325,4325,4325,4325,0
20230613,183400,50301760,4325,4325,4325,4325,0
20230613,183300,50301760,4325,4325,4325,4325,0
20230613,183200,50301760,4325,4325,4325,4325,0
20230613,183100,50301760,4325,4325,4325,4325,0
20230613,183000,50301760,4325,4325,4325,4325,0
20230613,182900,50301760,4325,4325,4325,4325,0
20230613,182800,50301760,4325,4325,4325,4325,0
20230613,182700,50301760,4325,4325,4325,4325,251
20230613,182600,50301760,4325,4325,4325,4325,0
20230613,182500,50301760,4325,4325,4325,4325,0
20230613,182400,50301760,4325,4325,4325,4325,0
20230613,182300,50301760,4325,4325,4325,4325,0
20230613,182200,50301760,4325,4325,4325,4325,0
20230613,182100,50301760,4325,4325,4325,4325,0
20230613,182000,50301760,4325,4325,4325,4325,0
20230613,181900,50301760,4325,4325,4325,4325,0
20230613,181800,50301760,4325,4325,4325,4325,0
20230613,181700,50301760,4325,4325,4325,4325,0
20230613,181600,50301760,4325,4325,4325,4325,0
20230613,181500,50301760,4325,4325,4325,4325,0
20230613,181400,50301760,4325,4325,4325,4325,0
20230613,181300,50301760,4325,4325,4325,4325,0
20230613,181200,50301760,4325,4325,4325,4325,0
20230613,181100,50301760,4325,4325,4325,4325,0
20230613,181000,50301760,4325,4325,4325,4325,0
20230613,180900,50301760,4325,4325,4325,4325,0
20230613,180800,50301760,4325,4325,4325,4325,0
20230613,180700,50301760,4325,4325,4325,4325,0
20230613,180600,50301760,4325,4325,4325,4325,0
20230613,180500,50301760,4325,4325,4325,4325,0
20230613,180400,50301760,4325,4325,4325,4325,0
20230613,180300,50301760,4325,4325,4325,4325,0
20230613,180200,50301760,4325,4325,4325,4325,0
20230613,180100,50301760,4325,4325,4325,4325,0
20230613,180000,50301760,4325,4325,4325,4325,0
20230613,175900,50301760,4325,4325,4325,4325,0
20230613,175800,50301760,4325,4325,4325,4325,0
20230613,175700,50301760,4325,4325,4325,4325,251
20230613,175600,50301760,4325,4325,4325,4325,0
20230613,175500,50301760,4325,4325,4325,4325,0
20230613,175400,50301760,4325,4325,4325,4325,0
20230613,175300,50301760,4325,4325,4325,4325,0
20230613,175200,50301760,4325,4325,4325,4325,0
20230613,175100,50301760,4325,4325,4325,4325,0
20230613,175000,50301760,4325,4325,4325,4325,0
20230613,174900,50301760,4325,4325,4325,4325,0
20230613,174800,50301760,4325,4325,4325,4325,0
20230613,174700,50301760,4325,4325,4325,4325,0
20230613,174600,50301760,4325,4325,4325,4325,0
20230613,174500,50301760,4325,4325,4325,4325,0
20230613,174400,50301760,4325,4325,4325,4325,0
20230613,174300,50301760,4325,4325,4325,4325,0
20230613,174200,50301760,4325,4325,4325,4325,0
20230613,174100,50301760,4325,4325,4325,4325,0
20230613,174000,50301760,4325,4325,4325,4325,0
20230613,173900,50301760,4325,4325,4325,4325,0
20230613,173800,50301760,4325,4325,4325,4325,0
20230613,173700,50301760,4325,4325,4325,4325,0
20230613,173600,50301760,4325,4325,4325,4325,0
20230613,173500,50301760,4325,4325,4325,4325,0
20230613,173400,50301760,4325,4325,4325,4325,0
20230613,173300,50301760,4325,4325,4325,4325,0
20230613,173200,50301760,4325,4325,4325,4325,0
20230613,173100,50301760,4325,4325,4325,4325,0
20230613,173000,50301760,4325,4325,4325,4325,0
20230613,172900,50301760,4325,4325,4325,4325,0
20230613,172800,50301760,4325,4325,4325,4325,0
20230613,172700,50301760,4325,4325,4325,4325,251
20230613,172600,50301760,4325,4325,4325,4325,0
20230613,172500,50301760,4325,4325,4325,4325,0
20230613,172400,50301760,4325,4325,4325,4325,0
20230613,172300,50301760,4325,4325,4325,4325,0
20230613,172200,50301760,4325,4325,4325,4325,0
20230613,172100,50301760,4325,4325,4325,4325,0
20230613,172000,50301760,4325,4325,4325,4325,0
20230613,171900,50301760,4325,4325,4325,4325,0
20230613,171800,50301760,4325,4325,4325,4325,0
20230613,171700,50301760,4325,4325,4325,4325,0
20230613,171600,50301760,4325,4325,4325,4325,0
20230613,171500,50301760,4325,4325,4325,4325,0
20230613,171400,50301760,4325,4325,4325,4325,0
20230613,171300,50301760,4325,4325,4325,4325,0
20230613,171200,50301760,4325,4325,4325,4325,0
20230613,171100,50301760,4325,4325,4325,4325,0
20230613,171000,50301760,4325,4325,4325,4325,0
20230613,170900,50301760,4325,4325,4325,4325,0
20230613,170800,50301760,4325,4325,4325,4325,0
20230613,170700,50301760,4325,4325,4325,4325,0
20230613,170600,50301760,4325,4325,4325,4325,0
20230613,170500,50301760,4325,4325,4325,4325,0
20230613,170400,50301760,4325,4325,4325,4325,0
20230613,170300,50301760,4325,4325,4325,4325,0
20230613,170200,50301760,4325,4325,4325,4325,0
20230613,170100,50301760,4325,4325,4325,4325,0
20230613,170000,50301760,4325,4325,4325,4325,0
20230613,165900,50301760,4325,4325,4325,4325,0
20230613,165800,50301760,4325,4325,4325,4325,0
20230613,165700,50301760,4325,4325,4325,4325,251
20230613,165600,50301760,4325,4325,4325,4325,0
20230613,165500,50301760,4325,4325,4325,4325,0
20230613,165400,50301760,4325,4325,4325,4325,0
20230613,165300,50301760,4325,4325,4325,4325,0
20230613,165200,50301760,4325,4325,4325,4325,0
20230613,165100,50301760,4325,4325,4325,4325,0
20230613,165000,50301760,4325,4325,4325,4325,0
20230613,164900,50301760,4325,4325,4325,4325,0
20230613,164800,50301760,4325,4325,4325,4325,0
20230613,164700,50301760,4325,4325,4325,4325,0
20230613,164600,50301760,4325,4325,4325,4325,0
20230613,164500,50301760,4325,4325,4325,4325,0
20230613,164400,50301760,4325,4325,4325,4325,0
20230613,164300,50301760,4325,4325,4325,4325,0
20230613,164200,50301760,4325,4325,4325,4325,0
20230613,164100,50301760,4325,4325,4325,4325,0
20230613,164000,50301760,4325,4325,4325,4325,0
20230613,163900,50301760,4325,4325,4325,4325,0
20230613,163800,50301760,4325,4325,4325,4325,0
20230613,163700,50301760,4325,4325,4325,4325,0
20230613,163600,50301760,4325,4325,4325,4325,0
20230613,163500,50301760,4325,4325,4325,4325,0
20230613,163400,50301760,4325,4325,4325,4325,0
20230613,163300,50301760,4325,4325,4325,4325,0
20230613,163200,50301760,4325,4325,4325,4325,0
20230613,163100,50301760,4325,4325,4325,4325,0
20230613,163000,50301760,4325,4325,4325,4325,0
20230613,162900,50301760,4325,4325,4325,4325,0
20230613,162800,50301760,4325,4325,4325,4325,0
20230613,162700,50301760,4325,4325,4325,4325,251
20230613,162600,50301760,4325,4325,4325,4325,0
20230613,162500,50301760,4325,4325,4325,4325,0
20230613,162400,50301760,4325,4325,4325,4325,0
20230613,162300,50301760,4325,4325,4325,4325,0
20230613,162200,50301760,4325,4325,4325,4325,0
20230613,162100,50301760,4325,4325,4325,4325,0
20230613,162000,50301760,4325,4325,4325,4325,0
20230613,161900,50301760,4325,4325,4325,4325,0
20230613,161800,50301760,4325,4325,4325,4325,0
20230613,161700,50301760,4325,4325,4325,4325,0
20230613,161600,50301760,4325,4325,4325,4325,0
20230613,161500,50301760,4325,4325,4325,4325,0
20230613,161400,50301760,4325,4325,4325,4325,0
20230613,161300,50301760,4325,4325,4325,4325,0
20230613,161200,50301760,4325,4325,4325,4325,0
20230613,161100,50301760,4325,4325,4325,4325,0
20230613,161000,50301760,4325,4325,4325,4325,0
20230613,160900,50301760,4325,4325,4325,4325,0
20230613,160800,50301760,4325,4325,4325,4325,0
20230613,160700,50301760,4325,4325,4325,4325,0
20230613,160600,50301760,4325,4325,4325,4325,0
20230613,160500,50301760,4325,4325,4325,4325,0
20230613,160400,50301760,4325,4325,4325,4325,0
20230613,160300,50301760,4325,4325,4325,4325,0
20230613,160200,50301760,4325,4325,4325,4325,0
20230613,160100,50301760,4325,4325,4325,4325,0
20230613,160000,50301760,4325,4325,4325,4325,0
20230613,155900,50301760,4325,4325,4325,4325,0
20230613,155800,50301760,4325,4325,4325,4325,0
20230613,155700,50301760,4325,4325,4325,4325,251
20230613,155600,50301760,4325,4325,4325,4325,0
20230613,155500,50301760,4325,4325,4325,4325,0
20230613,155400,50301760,4325,4325,4325,4325,0
20230613,155300,50301760,4325,4325,4325,4325,0
20230613,155200,50301760,4325,4325,4325,4325,0
20230613,155100,50301760,4325,4325,4325,4325,0
20230613,155000,50301760,4325,4325,4325,4325,0
20230613,154900,50301760,4325,4325,4325,4325,0
20230613,154800,50301760,4325,4325,4325,4325,0
20230613,154700,50301760,4325,4325,4325,4325,0
20230613,154600,50301760,4325,4325,4325,4325,0
20230613,154500,50301760,4325,4325,4325,4325,0
20230613,154400,50301760,4325,4325,4325,4325,0
20230613,154300,50301760,4325,4325,4325,4325,0
20230613,154200,50301760,4325,4325,4325,4325,0
20230613,154100,50301760,4325,4325,4325,4325,0
20230613,154000,50301760,4325,4325,4325,4325,0
20230613,153900,50301760,4325,4325,4325,4325,0
20230613,153800,50301760,4325,4325,4325,4325,0
20230613,153700,50301760,4325,4325,4325,4325,0
20230613,153600,50301760,4325,4325,4325,4325,0
20230613,153500,50301760,4325,4325,4325,4325,0
20230613,153400,50301760,4325,4325,4325,4325,0
20230613,153300,50301760,4325,4325,4325,4325,0
20230613,153200,50301760,4325,4325,4325,4325,0
20230613,153100,50301760,4325,4325,4325,4325,0
20230613,153000,50301760,4325,4325,4325,4325,251
20230613,152900,49216185,4325,4325,4325,4325,0
20230613,152800,49216185,4325,4325,4325,4325,0
20230613,152700,49216185,4325,4325,4325,4325,0
20230613,152600,49216185,4325,4325,4325,4325,0
20230613,152500,49216185,4325,4325,4325,4325,0
20230613,152400,49216185,4325,4325,4325,4325,0
20230613,152300,49216185,4325,4325,4325,4325,0
20230613,152200,49216185,4325,4325,4325,4325,0
20230613,152100,49216185,4325,4325,4325,4325,0
20230613,152000,49216185,4325,4325,4325,4325,0
20230613,151900,49216185,4325,4325,4325,4325,0
20230613,151800,49216185,4325,4325,4325,4325,1
20230613,151700,49211860,4325,4325,4325,4305,201
20230613,151600,48346335,4325,4325,4325,4325,0
20230613,151500,48346335,4325,4325,4325,4325,0
20230613,151400,48346335,4325,4325,4325,4325,0
20230613,151300,48346335,4325,4305,4325,4305,544
20230613,151200,45996970,4310,4310,4310,4310,29
20230613,151100,45871980,4320,4320,4320,4320,0
20230613,151000,45871980,4320,4320,4320,4320,1
20230613,150900,45867660,4320,4320,4320,4320,14
20230613,150800,45807180,4320,4310,4320,4310,101
20230613,150700,45371860,4320,4320,4320,4320,236
20230613,150600,44352340,4320,4320,4320,4320,6
20230613,150500,44326420,4320,4320,4320,4320,0
20230613,150400,44326420,4320,4320,4320,4320,0
20230613,150300,44326420,4320,4320,4320,4320,0
20230613,150200,44326420,4320,4320,4320,4320,14
20230613,150100,44265940,4320,4320,4320,4320,0
20230613,150000,44265940,4320,4320,4320,4320,0
20230613,145900,44265940,4320,4320,4320,4320,5
20230613,145800,44244340,4320,4305,4325,4305,101
20230613,145700,43809500,4305,4315,4315,4305,269
20230613,145600,42651090,4325,4325,4325,4325,1
20230613,145500,42646765,4325,4325,4325,4325,13
20230613,145400,42590540,4325,4325,4325,4325,0
20230613,145300,42590540,4325,4325,4325,4325,0
20230613,145200,42590540,4325,4325,4325,4325,1
20230613,145100,42586215,4325,4325,4325,4325,8
20230613,145000,42551615,4325,4325,4325,4325,1
20230613,144900,42547290,4310,4310,4325,4305,235
20230613,144800,41534450,4325,4325,4325,4325,0
20230613,144700,41534450,4325,4325,4325,4325,0
20230613,144600,41534450,4325,4325,4325,4325,0
20230613,144500,41534450,4325,4325,4325,4325,0
20230613,144400,41534450,4325,4325,4325,4325,0
20230613,144300,41534450,4325,4325,4325,4325,0
20230613,144200,41534450,4325,4325,4325,4325,0
20230613,144100,41534450,4325,4325,4325,4325,0
20230613,144000,41534450,4325,4325,4325,4325,0
20230613,143900,41534450,4325,4325,4325,4325,0
20230613,143800,41534450,4325,4325,4325,4325,1
20230613,143700,41530125,4325,4325,4325,4325,0
20230613,143600,41530125,4325,4310,4325,4305,61
20230613,143500,41267430,4325,4325,4325,4325,0
20230613,143400,41267430,4325,4320,4325,4320,482
20230613,143300,39184675,4320,4320,4320,4320,0
20230613,143200,39184675,4320,4320,4320,4320,0
20230613,143100,39184675,4320,4320,4320,4320,0
20230613,143000,39184675,4320,4320,4320,4320,0
20230613,142900,39184675,4320,4320,4320,4320,0
20230613,142800,39184675,4320,4320,4320,4320,0
20230613,142700,39184675,4320,4320,4320,4320,0
20230613,142600,39184675,4320,4320,4320,4320,0
20230613,142500,39184675,4320,4320,4320,4320,0
20230613,142400,39184675,4320,4320,4320,4320,0
20230613,142300,39184675,4320,4320,4320,4320,0
20230613,142200,39184675,4320,4320,4320,4320,0
20230613,142100,39184675,4320,4320,4320,4320,0
20230613,142000,39184675,4320,4320,4320,4320,0
20230613,141900,39184675,4320,4320,4320,4320,1
20230613,141800,39180355,4320,4320,4320,4320,0
20230613,141700,39180355,4320,4320,4320,4320,1
20230613,141600,39176035,4320,4310,4320,4310,251
20230613,141500,38094215,4320,4320,4320,4320,0
20230613,141400,38094215,4320,4320,4320,4320,0
20230613,141300,38094215,4320,4320,4320,4320,0
20230613,141200,38094215,4320,4320,4320,4320,0
20230613,141100,38094215,4320,4320,4320,4320,0
20230613,141000,38094215,4320,4320,4320,4320,0
20230613,140900,38094215,4320,4310,4320,4310,58
20230613,140800,37844225,4320,4320,4320,4320,0
20230613,140700,37844225,4320,4315,4320,4315,2
20230613,140600,37835590,4315,4315,4315,4315,18
20230613,140500,37757920,4320,4320,4320,4320,0
20230613,140400,37757920,4320,4320,4320,4320,1
20230613,140300,37753600,4320,4320,4320,4320,22
20230613,140200,37658560,4320,4320,4320,4320,1
20230613,140100,37654240,4325,4325,4325,4325,1
20230613,140000,37649915,4325,4325,4325,4325,0
20230613,135900,37649915,4325,4325,4325,4325,0
20230613,135800,37649915,4325,4325,4325,4325,0
20230613,135700,37649915,4325,4325,4325,4325,0
20230613,135600,37649915,4325,4325,4325,4325,0
20230613,135500,37649915,4325,4325,4325,4325,0
20230613,135400,37649915,4325,4325,4325,4325,0
20230613,135300,37649915,4325,4320,4325,4320,11
20230613,135200,37602390,4325,4320,4325,4320,6
20230613,135100,37576460,4320,4320,4320,4320,0
20230613,135000,37576460,4320,4320,4320,4320,0
20230613,134900,37576460,4320,4325,4325,4320,2
20230613,134800,37567815,4320,4320,4320,4320,26
20230613,134700,37455495,4320,4320,4320,4320,0
20230613,134600,37455495,4320,4320,4320,4320,1
20230613,134500,37451175,4325,4325,4325,4325,1
20230613,134400,37446850,4330,4330,4330,4330,1
20230613,134300,37442520,4330,4330,4330,4330,0
20230613,134200,37442520,4330,4330,4330,4330,0
20230613,134100,37442520,4330,4330,4330,4330,0
20230613,134000,37442520,4330,4330,4330,4330,0
20230613,133900,37442520,4330,4330,4330,4330,1
20230613,133800,37438190,4320,4320,4330,4320,929
20230613,133700,33424900,4330,4320,4330,4320,91
20230613,133600,33031770,4310,4310,4310,4310,140
20230613,133500,32428370,4320,4320,4320,4320,1
20230613,133400,32424050,4320,4320,4320,4320,0
20230613,133300,32424050,4320,4320,4320,4320,0
20230613,133200,32424050,4320,4305,4320,4305,85
20230613,133100,32057990,4315,4315,4315,4315,0
20230613,133000,32057990,4315,4315,4315,4315,1
20230613,132900,32053675,4310,4315,4315,4310,15
20230613,132800,31989020,4320,4320,4320,4320,1
20230613,132700,31984700,4305,4320,4320,4305,1190
20230613,132600,26861295,4315,4315,4315,4315,1
20230613,132500,26856980,4310,4310,4310,4310,200
20230613,132400,25994980,4315,4315,4315,4315,0
20230613,132300,25994980,4315,4315,4315,4315,0
20230613,132200,25994980,4315,4315,4315,4315,1
20230613,132100,25990665,4315,4315,4315,4315,0
20230613,132000,25990665,4315,4315,4315,4315,0
20230613,131900,25990665,4315,4315,4315,4315,0
20230613,131800,25990665,4315,4315,4315,4315,1
20230613,131700,25986350,4320,4320,4320,4320,0
20230613,131600,25986350,4320,4320,4320,4320,0
20230613,131500,25986350,4320,4320,4320,4320,0
20230613,131400,25986350,4320,4320,4320,4320,0
20230613,131300,25986350,4320,4320,4320,4320,0
20230613,131200,25986350,4320,4320,4320,4320,1
20230613,131100,25982030,4320,4320,4320,4320,0
20230613,131000,25982030,4320,4320,4320,4320,1
20230613,130900,25977710,4320,4320,4320,4320,0
20230613,130800,25977710,4320,4320,4320,4320,1
20230613,130700,25973390,4320,4305,4320,4305,86
20230613,130600,25603145,4320,4320,4320,4320,0
20230613,130500,25603145,4320,4310,4320,4310,11
20230613,130400,25555725,4315,4315,4315,4315,1
20230613,130300,25551410,4320,4320,4320,4320,0
20230613,130200,25551410,4320,4320,4320,4320,4
20230613,130100,25534130,4320,4320,4320,4310,302
20230613,130000,24232490,4325,4325,4325,4325,0
20230613,125900,24232490,4325,4325,4325,4325,0
20230613,125800,24232490,4325,4325,4325,4325,0
20230613,125700,24232490,4325,4315,4325,4315,22
20230613,125600,24137550,4325,4325,4325,4325,0
20230613,125500,24137550,4325,4325,4325,4325,0
20230613,125400,24137550,4325,4325,4325,4325,1
20230613,125300,24133225,4330,4330,4330,4330,0
20230613,125200,24133225,4330,4330,4330,4330,0
20230613,125100,24133225,4330,4330,4330,4330,0
20230613,125000,24133225,4330,4320,4330,4315,805
20230613,124900,20659015,4330,4330,4330,4330,0
20230613,124800,20659015,4330,4330,4330,4330,0
20230613,124700,20659015,4330,4330,4330,4330,0
20230613,124600,20659015,4330,4330,4330,4330,0
20230613,124500,20659015,4330,4330,4330,4330,0
20230613,124400,20659015,4330,4330,4330,4330,0
20230613,124300,20659015,4330,4330,4330,4330,0
20230613,124200,20659015,4330,4330,4330,4330,0
20230613,124100,20659015,4330,4330,4330,4330,0
20230613,124000,20659015,4330,4330,4330,4330,0
20230613,123900,20659015,4330,4330,4330,4330,0
20230613,123800,20659015,4330,4330,4330,4330,0
20230613,123700,20659015,4330,4330,4330,4330,0
20230613,123600,20659015,4330,4325,4330,4325,2
20230613,123500,20650360,4330,4330,4330,4330,0
20230613,123400,20650360,4330,4330,4330,4330,0
20230613,123300,20650360,4330,4330,4330,4330,0
20230613,123200,20650360,4330,4330,4330,4330,0
20230613,123100,20650360,4330,4330,4330,4330,0
20230613,123000,20650360,4330,4330,4330,4330,0
20230613,122900,20650360,4330,4330,4330,4330,0
20230613,122800,20650360,4330,4330,4330,4330,0
20230613,122700,20650360,4330,4320,4330,4320,11
20230613,122600,20602830,4330,4330,4330,4330,1
20230613,122500,20598500,4330,4330,4330,4330,2
20230613,122400,20589840,4330,4330,4330,4330,1
20230613,122300,20585510,4330,4330,4330,4330,0
20230613,122200,20585510,4330,4330,4330,4330,0
20230613,122100,20585510,4330,4330,4330,4330,0
20230613,122000,20585510,4330,4330,4330,4330,0
20230613,121900,20585510,4330,4330,4330,4330,0
20230613,121800,20585510,4330,4330,4330,4330,1
20230613,121700,20581180,4335,4335,4335,4335,0
20230613,121600,20581180,4335,4335,4335,4335,0
20230613,121500,20581180,4335,4335,4335,4335,0
20230613,121400,20581180,4335,4330,4335,4315,64
20230613,121300,20304620,4335,4335,4335,4335,0
20230613,121200,20304620,4335,4335,4335,4335,0
20230613,121100,20304620,4335,4335,4335,4335,0
20230613,121000,20304620,4335,4335,4335,4335,0
20230613,120900,20304620,4335,4335,4335,4335,0
20230613,120800,20304620,4335,4335,4335,4335,0
20230613,120700,20304620,4335,4335,4335,4335,0
20230613,120600,20304620,4335,4335,4335,4335,0
20230613,120500,20304620,4335,4335,4335,4335,0
20230613,120400,20304620,4335,4335,4335,4335,0
20230613,120300,20304620,4335,4335,4335,4335,0
20230613,120200,20304620,4335,4335,4335,4325,8
20230613,120100,20269980,4335,4330,4335,4325,112
20230613,120000,19785025,4335,4335,4335,4335,0
20230613,115900,19785025,4335,4335,4335,4335,0
20230613,115800,19785025,4335,4335,4335,4335,0
20230613,115700,19785025,4335,4335,4335,4335,1
20230613,115600,19780690,4320,4320,4320,4320,0
20230613,115500,19780690,4320,4320,4320,4320,1
20230613,115400,19776370,4335,4335,4335,4335,0
20230613,115300,19776370,4335,4335,4335,4335,0
20230613,115200,19776370,4335,4335,4335,4335,0
20230613,115100,19776370,4335,4335,4335,4335,0
20230613,115000,19776370,4335,4335,4335,4335,0
20230613,114900,19776370,4335,4335,4335,4335,0
20230613,114800,19776370,4335,4335,4335,4335,0
20230613,114700,19776370,4335,4335,4335,4335,0
20230613,114600,19776370,4335,4335,4335,4335,0
20230613,114500,19776370,4335,4335,4335,4335,1
20230613,114400,19772035,4315,4335,4335,4315,17
20230613,114300,19698660,4335,4335,4335,4335,0
20230613,114200,19698660,4335,4335,4335,4335,0
20230613,114100,19698660,4335,4335,4335,4335,0
20230613,114000,19698660,4335,4335,4335,4335,1
20230613,113900,19694325,4335,4335,4335,4335,0
20230613,113800,19694325,4335,4335,4335,4335,0
20230613,113700,19694325,4335,4335,4335,4335,0
20230613,113600,19694325,4335,4335,4335,4335,0
20230613,113500,19694325,4335,4335,4335,4335,0
20230613,113400,19694325,4335,4335,4335,4335,0
20230613,113300,19694325,4335,4325,4335,4315,84
20230613,113200,19331485,4335,4335,4335,4335,1
20230613,113100,19327150,4335,4335,4335,4335,0
20230613,113000,19327150,4335,4335,4335,4335,0
20230613,112900,19327150,4335,4335,4335,4335,0
20230613,112800,19327150,4335,4335,4335,4335,0
20230613,112700,19327150,4335,4335,4335,4335,0
20230613,112600,19327150,4335,4335,4335,4335,0
20230613,112500,19327150,4335,4335,4335,4335,0
20230613,112400,19327150,4335,4335,4335,4335,0
20230613,112300,19327150,4335,4335,4335,4335,0
20230613,112200,19327150,4335,4335,4335,4335,0
20230613,112100,19327150,4335,4335,4335,4335,7
20230613,112000,19296805,4325,4330,4330,4325,100
20230613,111900,18864135,4335,4335,4335,4335,2
20230613,111800,18855465,4335,4335,4335,4335,1
20230613,111700,18851130,4335,4335,4335,4335,7
20230613,111600,18820785,4335,4335,4335,4335,1
20230613,111500,18816450,4330,4335,4335,4330,3
20230613,111400,18803455,4335,4335,4335,4335,473
20230613,111300,16753000,4335,4335,4335,4335,0
20230613,111200,16753000,4335,4335,4335,4335,0
20230613,111100,16753000,4335,4335,4335,4335,0
20230613,111000,16753000,4335,4335,4335,4335,9
20230613,110900,16713985,4335,4335,4335,4335,0
20230613,110800,16713985,4335,4335,4335,4335,0
20230613,110700,16713985,4335,4335,4335,4335,5
20230613,110600,16692310,4335,4335,4335,4335,0
20230613,110500,16692310,4335,4335,4335,4335,0
20230613,110400,16692310,4335,4335,4335,4335,0
20230613,110300,16692310,4335,4335,4335,4335,5
20230613,110200,16670635,4335,4335,4335,4335,0
20230613,110100,16670635,4335,4330,4335,4330,200
20230613,110000,15804130,4330,4330,4330,4330,120
20230613,105900,15284530,4335,4335,4335,4335,10
20230613,105800,15241180,4335,4335,4335,4335,1
20230613,105700,15236845,4335,4335,4335,4335,0
20230613,105600,15236845,4335,4335,4335,4335,5
20230613,105500,15215170,4335,4330,4335,4330,2
20230613,105400,15206505,4335,4335,4335,4335,0
20230613,105300,15206505,4335,4335,4335,4335,0
20230613,105200,15206505,4335,4335,4335,4335,1
20230613,105100,15202170,4330,4330,4330,4330,146
20230613,105000,14569990,4335,4335,4335,4335,0
20230613,104900,14569990,4335,4335,4335,4335,5
20230613,104800,14548315,4335,4335,4335,4335,0
20230613,104700,14548315,4335,4335,4335,4335,0
20230613,104600,14548315,4335,4335,4335,4335,0
20230613,104500,14548315,4335,4335,4335,4335,1
20230613,104400,14543980,4330,4330,4330,4330,1
20230613,104300,14539650,4335,4335,4335,4335,0
20230613,104200,14539650,4335,4335,4335,4335,1
20230613,104100,14535315,4335,4335,4335,4335,5
20230613,104000,14513640,4330,4330,4330,4330,1
20230613,103900,14509310,4335,4335,4335,4335,0
20230613,103800,14509310,4335,4335,4335,4335,12
20230613,103700,14457290,4335,4335,4335,4335,0
20230613,103600,14457290,4335,4335,4335,4335,0
20230613,103500,14457290,4335,4335,4335,4335,1
20230613,103400,14452955,4335,4335,4335,4335,10
20230613,103300,14409605,4335,4335,4335,4335,0
20230613,103200,14409605,4335,4335,4335,4335,1
20230613,103100,14405270,4335,4335,4335,4335,3
20230613,103000,14392265,4335,4335,4335,4335,0
20230613,102900,14392265,4335,4335,4335,4335,1
20230613,102800,14387930,4335,4335,4335,4335,0
20230613,102700,14387930,4335,4335,4335,4335,12
20230613,102600,14335910,4335,4335,4335,4335,0
20230613,102500,14335910,4335,4335,4335,4335,0
20230613,102400,14335910,4335,4335,4335,4335,1
20230613,102300,14331575,4335,4335,4335,4335,6
20230613,102200,14305565,4335,4335,4335,4335,0
20230613,102100,14305565,4335,4335,4335,4335,0
20230613,102000,14305565,4335,4335,4335,4335,6
20230613,101900,14279555,4335,4335,4335,4335,0
20230613,101800,14279555,4335,4335,4335,4335,0
20230613,101700,14279555,4335,4335,4335,4335,0
20230613,101600,14279555,4335,4335,4335,4315,721
20230613,101500,11168075,4335,4335,4335,4335,1
20230613,101400,11163740,4335,4335,4335,4335,0
20230613,101300,11163740,4335,4335,4335,4335,54
20230613,101200,10929650,4335,4330,4335,4330,115
20230613,101100,10431695,4330,4330,4330,4330,0
20230613,101000,10431695,4330,4330,4330,4330,0
20230613,100900,10431695,4330,4330,4330,4330,8
20230613,100800,10397055,4330,4330,4330,4330,0
20230613,100700,10397055,4330,4330,4330,4330,1
20230613,100600,10392725,4330,4330,4330,4330,13
20230613,100500,10336435,4330,4330,4330,4330,3
20230613,100400,10323445,4330,4330,4330,4330,0
20230613,100300,10323445,4330,4330,4330,4330,1
20230613,100200,10319115,4335,4335,4335,4335,7
20230613,100100,10288770,4335,4335,4335,4335,0
20230613,100000,10288770,4335,4335,4335,4335,0
20230613,095900,10288770,4335,4335,4335,4335,1
20230613,095800,10284435,4335,4335,4335,4335,4
20230613,095700,10267095,4335,4335,4335,4335,0
20230613,095600,10267095,4335,4330,4335,4330,359
20230613,095500,8712620,4335,4335,4335,4335,10
20230613,095400,8669270,4335,4335,4335,4335,0
20230613,095300,8669270,4335,4330,4335,4330,3
20230613,095200,8656275,4335,4335,4335,4335,3
20230613,095100,8643270,4335,4335,4335,4335,8
20230613,095000,8608590,4335,4335,4335,4335,0
20230613,094900,8608590,4335,4335,4335,4335,3
20230613,094800,8595585,4335,4335,4335,4335,1
20230613,094700,8591250,4335,4335,4335,4335,3
20230613,094600,8578245,4335,4335,4335,4330,5
20230613,094500,8556585,4335,4335,4335,4335,1
20230613,094400,8552250,4335,4330,4335,4330,13
20230613,094300,8495915,4335,4330,4335,4330,10
20230613,094200,8452610,4330,4335,4335,4315,99
20230613,094100,8025360,4330,4330,4330,4330,165
20230613,094000,7310910,4335,4335,4335,4335,3
20230613,093900,7297905,4335,4335,4335,4335,1
20230613,093800,7293570,4335,4335,4335,4335,0
20230613,093700,7293570,4335,4335,4335,4335,10
20230613,093600,7250220,4335,4335,4335,4335,52
20230613,093500,7024800,4330,4330,4335,4330,10
20230613,093400,6981495,4335,4320,4335,4315,105
20230613,093300,6528220,4335,4330,4335,4330,19
20230613,093200,6445865,4335,4330,4335,4330,2
20230613,093100,6437200,4335,4335,4335,4330,211
20230613,093000,5522555,4335,4335,4335,4335,1
20230613,092900,5518220,4335,4335,4335,4335,11
20230613,092800,5470535,4335,4335,4335,4335,0
20230613,092700,5470535,4335,4335,4335,4335,1
20230613,092600,5466200,4335,4335,4335,4335,6
20230613,092500,5440190,4335,4320,4335,4315,12
20230613,092400,5388360,4335,4325,4335,4325,3
20230613,092300,5375375,4335,4335,4335,4335,0
20230613,092200,5375375,4335,4335,4335,4335,7
20230613,092100,5345030,4335,4335,4335,4335,0
20230613,092000,5345030,4335,4325,4335,4325,3
20230613,091900,5332040,4335,4335,4335,4325,11
20230613,091800,5284415,4335,4335,4335,4335,0
20230613,091700,5284415,4335,4335,4335,4335,1
20230613,091600,5280080,4340,4320,4340,4320,225
20230613,091500,4306560,4320,4320,4320,4320,9
20230613,091400,4267680,4320,4310,4320,4310,31
20230613,091300,4133970,4320,4315,4320,4315,106
20230613,091200,3676570,4320,4320,4330,4315,215
20230613,091100,2748770,4330,4330,4330,4330,5
20230613,091000,2727120,4330,4330,4330,4330,1
20230613,090900,2722790,4335,4320,4335,4320,13
20230613,090800,2666615,4335,4335,4335,4335,4
20230613,090700,2649275,4335,4335,4335,4335,0
20230613,090600,2649275,4335,4335,4335,4335,1
20230613,090500,2644940,4340,4340,4340,4340,1
20230613,090400,2640600,4335,4335,4335,4335,42
20230613,090300,2458530,4335,4335,4335,4335,0
20230613,090200,2458530,4335,4335,4335,4335,0
20230613,090100,2458530,4335,4335,4335,4335,1
20230613,090000,2454195,4310,4305,4310,4305,570