KissMeData/091340/min/candle-20230622.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230622,185900,75777355,4050,4050,4050,4050,655
20230622,185800,75777355,4050,4050,4050,4050,0
20230622,185700,75777355,4050,4050,4050,4050,0
20230622,185600,75777355,4050,4050,4050,4050,0
20230622,185500,75777355,4050,4050,4050,4050,0
20230622,185400,75777355,4050,4050,4050,4050,0
20230622,185300,75777355,4050,4050,4050,4050,0
20230622,185200,75777355,4050,4050,4050,4050,0
20230622,185100,75777355,4050,4050,4050,4050,0
20230622,185000,75777355,4050,4050,4050,4050,0
20230622,184900,75777355,4050,4050,4050,4050,0
20230622,184800,75777355,4050,4050,4050,4050,0
20230622,184700,75777355,4050,4050,4050,4050,0
20230622,184600,75777355,4050,4050,4050,4050,0
20230622,184500,75777355,4050,4050,4050,4050,0
20230622,184400,75777355,4050,4050,4050,4050,0
20230622,184300,75777355,4050,4050,4050,4050,0
20230622,184200,75777355,4050,4050,4050,4050,0
20230622,184100,75777355,4050,4050,4050,4050,0
20230622,184000,75777355,4050,4050,4050,4050,0
20230622,183900,75777355,4050,4050,4050,4050,0
20230622,183800,75777355,4050,4050,4050,4050,0
20230622,183700,75777355,4050,4050,4050,4050,0
20230622,183600,75777355,4050,4050,4050,4050,0
20230622,183500,75777355,4050,4050,4050,4050,0
20230622,183400,75777355,4050,4050,4050,4050,0
20230622,183300,75777355,4050,4050,4050,4050,0
20230622,183200,75777355,4050,4050,4050,4050,0
20230622,183100,75777355,4050,4050,4050,4050,0
20230622,183000,75777355,4050,4050,4050,4050,0
20230622,182900,75777355,4050,4050,4050,4050,655
20230622,182800,75777355,4050,4050,4050,4050,0
20230622,182700,75777355,4050,4050,4050,4050,0
20230622,182600,75777355,4050,4050,4050,4050,0
20230622,182500,75777355,4050,4050,4050,4050,0
20230622,182400,75777355,4050,4050,4050,4050,0
20230622,182300,75777355,4050,4050,4050,4050,0
20230622,182200,75777355,4050,4050,4050,4050,0
20230622,182100,75777355,4050,4050,4050,4050,0
20230622,182000,75777355,4050,4050,4050,4050,0
20230622,181900,75777355,4050,4050,4050,4050,0
20230622,181800,75777355,4050,4050,4050,4050,0
20230622,181700,75777355,4050,4050,4050,4050,0
20230622,181600,75777355,4050,4050,4050,4050,0
20230622,181500,75777355,4050,4050,4050,4050,0
20230622,181400,75777355,4050,4050,4050,4050,0
20230622,181300,75777355,4050,4050,4050,4050,0
20230622,181200,75777355,4050,4050,4050,4050,0
20230622,181100,75777355,4050,4050,4050,4050,0
20230622,181000,75777355,4050,4050,4050,4050,0
20230622,180900,75777355,4050,4050,4050,4050,0
20230622,180800,75777355,4050,4050,4050,4050,0
20230622,180700,75777355,4050,4050,4050,4050,0
20230622,180600,75777355,4050,4050,4050,4050,0
20230622,180500,75777355,4050,4050,4050,4050,0
20230622,180400,75777355,4050,4050,4050,4050,0
20230622,180300,75777355,4050,4050,4050,4050,0
20230622,180200,75777355,4050,4050,4050,4050,0
20230622,180100,75777355,4050,4050,4050,4050,0
20230622,180000,75777355,4050,4050,4050,4050,0
20230622,175900,75777355,4050,4050,4050,4050,655
20230622,175800,75777355,4050,4050,4050,4050,0
20230622,175700,75777355,4050,4050,4050,4050,0
20230622,175600,75777355,4050,4050,4050,4050,0
20230622,175500,75777355,4050,4050,4050,4050,0
20230622,175400,75777355,4050,4050,4050,4050,0
20230622,175300,75777355,4050,4050,4050,4050,0
20230622,175200,75777355,4050,4050,4050,4050,0
20230622,175100,75777355,4050,4050,4050,4050,0
20230622,175000,75777355,4050,4050,4050,4050,0
20230622,174900,75777355,4050,4050,4050,4050,0
20230622,174800,75777355,4050,4050,4050,4050,0
20230622,174700,75777355,4050,4050,4050,4050,0
20230622,174600,75777355,4050,4050,4050,4050,0
20230622,174500,75777355,4050,4050,4050,4050,0
20230622,174400,75777355,4050,4050,4050,4050,0
20230622,174300,75777355,4050,4050,4050,4050,0
20230622,174200,75777355,4050,4050,4050,4050,0
20230622,174100,75777355,4050,4050,4050,4050,0
20230622,174000,75777355,4050,4050,4050,4050,0
20230622,173900,75777355,4050,4050,4050,4050,0
20230622,173800,75777355,4050,4050,4050,4050,0
20230622,173700,75777355,4050,4050,4050,4050,0
20230622,173600,75777355,4050,4050,4050,4050,0
20230622,173500,75777355,4050,4050,4050,4050,0
20230622,173400,75777355,4050,4050,4050,4050,0
20230622,173300,75777355,4050,4050,4050,4050,0
20230622,173200,75777355,4050,4050,4050,4050,0
20230622,173100,75777355,4050,4050,4050,4050,0
20230622,173000,75777355,4050,4050,4050,4050,0
20230622,172900,75777355,4050,4050,4050,4050,655
20230622,172800,75777355,4050,4050,4050,4050,0
20230622,172700,75777355,4050,4050,4050,4050,0
20230622,172600,75777355,4050,4050,4050,4050,0
20230622,172500,75777355,4050,4050,4050,4050,0
20230622,172400,75777355,4050,4050,4050,4050,0
20230622,172300,75777355,4050,4050,4050,4050,0
20230622,172200,75777355,4050,4050,4050,4050,0
20230622,172100,75777355,4050,4050,4050,4050,0
20230622,172000,75777355,4050,4050,4050,4050,0
20230622,171900,75777355,4050,4050,4050,4050,0
20230622,171800,75777355,4050,4050,4050,4050,0
20230622,171700,75777355,4050,4050,4050,4050,0
20230622,171600,75777355,4050,4050,4050,4050,0
20230622,171500,75777355,4050,4050,4050,4050,0
20230622,171400,75777355,4050,4050,4050,4050,0
20230622,171300,75777355,4050,4050,4050,4050,0
20230622,171200,75777355,4050,4050,4050,4050,0
20230622,171100,75777355,4050,4050,4050,4050,0
20230622,171000,75777355,4050,4050,4050,4050,0
20230622,170900,75777355,4050,4050,4050,4050,0
20230622,170800,75777355,4050,4050,4050,4050,0
20230622,170700,75777355,4050,4050,4050,4050,0
20230622,170600,75777355,4050,4050,4050,4050,0
20230622,170500,75777355,4050,4050,4050,4050,0
20230622,170400,75777355,4050,4050,4050,4050,0
20230622,170300,75777355,4050,4050,4050,4050,0
20230622,170200,75777355,4050,4050,4050,4050,0
20230622,170100,75777355,4050,4050,4050,4050,0
20230622,170000,75777355,4050,4050,4050,4050,0
20230622,165900,75777355,4050,4050,4050,4050,655
20230622,165800,75777355,4050,4050,4050,4050,0
20230622,165700,75777355,4050,4050,4050,4050,0
20230622,165600,75777355,4050,4050,4050,4050,0
20230622,165500,75777355,4050,4050,4050,4050,0
20230622,165400,75777355,4050,4050,4050,4050,0
20230622,165300,75777355,4050,4050,4050,4050,0
20230622,165200,75777355,4050,4050,4050,4050,0
20230622,165100,75777355,4050,4050,4050,4050,0
20230622,165000,75777355,4050,4050,4050,4050,0
20230622,164900,75777355,4050,4050,4050,4050,0
20230622,164800,75777355,4050,4050,4050,4050,0
20230622,164700,75777355,4050,4050,4050,4050,0
20230622,164600,75777355,4050,4050,4050,4050,0
20230622,164500,75777355,4050,4050,4050,4050,0
20230622,164400,75777355,4050,4050,4050,4050,0
20230622,164300,75777355,4050,4050,4050,4050,0
20230622,164200,75777355,4050,4050,4050,4050,0
20230622,164100,75777355,4050,4050,4050,4050,0
20230622,164000,75777355,4050,4050,4050,4050,0
20230622,163900,75777355,4050,4050,4050,4050,0
20230622,163800,75777355,4050,4050,4050,4050,0
20230622,163700,75777355,4050,4050,4050,4050,0
20230622,163600,75777355,4050,4050,4050,4050,0
20230622,163500,75777355,4050,4050,4050,4050,0
20230622,163400,75777355,4050,4050,4050,4050,0
20230622,163300,75777355,4050,4050,4050,4050,0
20230622,163200,75777355,4050,4050,4050,4050,0
20230622,163100,75777355,4050,4050,4050,4050,0
20230622,163000,75777355,4050,4050,4050,4050,0
20230622,162900,75777355,4050,4050,4050,4050,655
20230622,162800,75777355,4050,4050,4050,4050,0
20230622,162700,75777355,4050,4050,4050,4050,0
20230622,162600,75777355,4050,4050,4050,4050,0
20230622,162500,75777355,4050,4050,4050,4050,0
20230622,162400,75777355,4050,4050,4050,4050,0
20230622,162300,75777355,4050,4050,4050,4050,0
20230622,162200,75777355,4050,4050,4050,4050,0
20230622,162100,75777355,4050,4050,4050,4050,0
20230622,162000,75777355,4050,4050,4050,4050,0
20230622,161900,75777355,4050,4050,4050,4050,0
20230622,161800,75777355,4050,4050,4050,4050,0
20230622,161700,75777355,4050,4050,4050,4050,0
20230622,161600,75777355,4050,4050,4050,4050,0
20230622,161500,75777355,4050,4050,4050,4050,0
20230622,161400,75777355,4050,4050,4050,4050,0
20230622,161300,75777355,4050,4050,4050,4050,0
20230622,161200,75777355,4050,4050,4050,4050,0
20230622,161100,75777355,4050,4050,4050,4050,0
20230622,161000,75777355,4050,4050,4050,4050,0
20230622,160900,75777355,4050,4050,4050,4050,0
20230622,160800,75777355,4050,4050,4050,4050,0
20230622,160700,75777355,4050,4050,4050,4050,0
20230622,160600,75777355,4050,4050,4050,4050,0
20230622,160500,75777355,4050,4050,4050,4050,0
20230622,160400,75777355,4050,4050,4050,4050,0
20230622,160300,75777355,4050,4050,4050,4050,0
20230622,160200,75777355,4050,4050,4050,4050,0
20230622,160100,75777355,4050,4050,4050,4050,0
20230622,160000,75777355,4050,4050,4050,4050,0
20230622,155900,75777355,4050,4050,4050,4050,655
20230622,155800,75777355,4050,4050,4050,4050,0
20230622,155700,75777355,4050,4050,4050,4050,0
20230622,155600,75777355,4050,4050,4050,4050,0
20230622,155500,75777355,4050,4050,4050,4050,0
20230622,155400,75777355,4050,4050,4050,4050,0
20230622,155300,75777355,4050,4050,4050,4050,0
20230622,155200,75777355,4050,4050,4050,4050,0
20230622,155100,75777355,4050,4050,4050,4050,0
20230622,155000,75777355,4050,4050,4050,4050,0
20230622,154900,75777355,4050,4050,4050,4050,0
20230622,154800,75777355,4050,4050,4050,4050,0
20230622,154700,75777355,4050,4050,4050,4050,0
20230622,154600,75777355,4050,4050,4050,4050,0
20230622,154500,75777355,4050,4050,4050,4050,0
20230622,154400,75777355,4050,4050,4050,4050,0
20230622,154300,75777355,4050,4050,4050,4050,0
20230622,154200,75777355,4050,4050,4050,4050,0
20230622,154100,75777355,4050,4050,4050,4050,0
20230622,154000,75777355,4050,4050,4050,4050,0
20230622,153900,75777355,4050,4050,4050,4050,0
20230622,153800,75777355,4050,4050,4050,4050,0
20230622,153700,75777355,4050,4050,4050,4050,0
20230622,153600,75777355,4050,4050,4050,4050,0
20230622,153500,75777355,4050,4050,4050,4050,0
20230622,153400,75777355,4050,4050,4050,4050,0
20230622,153300,75777355,4050,4050,4050,4050,0
20230622,153200,75777355,4050,4050,4050,4050,0
20230622,153100,75777355,4050,4050,4050,4050,0
20230622,153000,75777355,4050,4050,4050,4050,655
20230622,152900,73124605,4060,4060,4060,4060,0
20230622,152800,73124605,4060,4060,4060,4060,0
20230622,152700,73124605,4060,4060,4060,4060,0
20230622,152600,73124605,4060,4060,4060,4060,0
20230622,152500,73124605,4060,4060,4060,4060,0
20230622,152400,73124605,4060,4060,4060,4060,0
20230622,152300,73124605,4060,4060,4060,4060,0
20230622,152200,73124605,4060,4060,4060,4060,0
20230622,152100,73124605,4060,4060,4060,4060,0
20230622,152000,73124605,4060,4060,4060,4060,0
20230622,151900,73124605,4060,4060,4060,4060,96
20230622,151800,72734845,4050,4050,4050,4050,0
20230622,151700,72734845,4050,4050,4050,4050,0
20230622,151600,72734845,4050,4050,4050,4050,0
20230622,151500,72734845,4050,4050,4050,4050,0
20230622,151400,72734845,4050,4050,4050,4050,0
20230622,151300,72734845,4050,4055,4055,4050,24
20230622,151200,72637640,4070,4070,4070,4070,0
20230622,151100,72637640,4070,4070,4070,4070,245
20230622,151000,71640490,4070,4070,4070,4070,0
20230622,150900,71640490,4070,4070,4070,4070,0
20230622,150800,71640490,4070,4070,4070,4070,0
20230622,150700,71640490,4070,4065,4070,4065,123
20230622,150600,71140135,4055,4055,4055,4055,7
20230622,150500,71111750,4055,4045,4055,4045,184
20230622,150400,70366570,4050,4050,4050,4050,0
20230622,150300,70366570,4050,4050,4050,4050,22
20230622,150200,70277470,4050,4050,4050,4050,0
20230622,150100,70277470,4050,4050,4050,4050,0
20230622,150000,70277470,4050,4065,4065,4045,626
20230622,145900,67740425,4085,4065,4085,4065,2
20230622,145800,67732275,4085,4065,4085,4065,37
20230622,145700,67581850,4065,4065,4065,4065,0
20230622,145600,67581850,4065,4065,4065,4065,0
20230622,145500,67581850,4065,4065,4065,4065,0
20230622,145400,67581850,4065,4065,4065,4065,0
20230622,145300,67581850,4065,4065,4065,4065,0
20230622,145200,67581850,4065,4065,4065,4065,13
20230622,145100,67529005,4065,4065,4065,4065,1
20230622,145000,67524940,4065,4065,4065,4065,0
20230622,144900,67524940,4065,4065,4065,4065,0
20230622,144800,67524940,4065,4070,4070,4065,14
20230622,144700,67467970,4080,4080,4080,4080,1
20230622,144600,67463890,4075,4075,4075,4075,0
20230622,144500,67463890,4075,4075,4075,4075,0
20230622,144400,67463890,4075,4075,4075,4075,0
20230622,144300,67463890,4075,4075,4075,4075,1
20230622,144200,67459815,4085,4085,4085,4085,11
20230622,144100,67414880,4085,4085,4085,4085,0
20230622,144000,67414880,4085,4085,4085,4085,37
20230622,143900,67263735,4075,4075,4075,4075,0
20230622,143800,67263735,4075,4075,4075,4075,0
20230622,143700,67263735,4075,4075,4075,4075,20
20230622,143600,67182235,4075,4075,4075,4075,0
20230622,143500,67182235,4075,4075,4075,4075,0
20230622,143400,67182235,4075,4075,4075,4075,0
20230622,143300,67182235,4075,4075,4075,4075,0
20230622,143200,67182235,4075,4075,4075,4075,1
20230622,143100,67178160,4075,4075,4075,4075,0
20230622,143000,67178160,4075,4075,4075,4075,0
20230622,142900,67178160,4075,4075,4075,4075,1
20230622,142800,67174085,4080,4075,4080,4070,287
20230622,142700,66004360,4080,4080,4080,4080,49
20230622,142600,65804440,4070,4070,4070,4070,1
20230622,142500,65800370,4070,4070,4090,4070,26
20230622,142400,65694070,4075,4075,4075,4075,1
20230622,142300,65689995,4090,4090,4090,4090,10
20230622,142200,65649095,4040,4040,4040,4040,0
20230622,142100,65649095,4040,4040,4040,4040,0
20230622,142000,65649095,4040,4040,4040,4040,0
20230622,141900,65649095,4040,4040,4040,4040,0
20230622,141800,65649095,4040,4075,4075,4040,3597
20230622,141700,51072070,4075,4075,4075,4075,0
20230622,141600,51072070,4075,4080,4080,4075,240
20230622,141500,50092945,4085,4085,4085,4085,0
20230622,141400,50092945,4085,4085,4085,4085,39
20230622,141300,49933630,4090,4085,4090,4085,10
20230622,141200,49892775,4085,4085,4085,4085,0
20230622,141100,49892775,4085,4085,4085,4085,0
20230622,141000,49892775,4085,4085,4085,4085,0
20230622,140900,49892775,4085,4085,4085,4085,200
20230622,140800,49075775,4085,4085,4085,4085,0
20230622,140700,49075775,4085,4085,4085,4085,0
20230622,140600,49075775,4085,4085,4085,4085,0
20230622,140500,49075775,4085,4085,4085,4085,5
20230622,140400,49055350,4085,4085,4085,4085,0
20230622,140300,49055350,4085,4085,4085,4085,0
20230622,140200,49055350,4085,4085,4085,4085,0
20230622,140100,49055350,4085,4085,4085,4085,1
20230622,140000,49051265,4085,4080,4085,4080,29
20230622,135900,48932825,4080,4080,4080,4080,1
20230622,135800,48928745,4080,4085,4085,4080,164
20230622,135700,48258810,4085,4085,4085,4085,0
20230622,135600,48258810,4085,4085,4085,4085,0
20230622,135500,48258810,4085,4085,4085,4085,0
20230622,135400,48258810,4085,4085,4085,4085,0
20230622,135300,48258810,4085,4085,4085,4085,0
20230622,135200,48258810,4085,4085,4085,4085,0
20230622,135100,48258810,4085,4085,4085,4085,0
20230622,135000,48258810,4085,4085,4085,4085,1
20230622,134900,48254725,4085,4085,4085,4085,0
20230622,134800,48254725,4085,4085,4085,4085,0
20230622,134700,48254725,4085,4085,4085,4085,0
20230622,134600,48254725,4085,4085,4085,4085,0
20230622,134500,48254725,4085,4085,4085,4085,0
20230622,134400,48254725,4085,4085,4085,4085,10
20230622,134300,48213875,4085,4085,4085,4085,0
20230622,134200,48213875,4085,4085,4085,4085,0
20230622,134100,48213875,4085,4085,4085,4085,1
20230622,134000,48209790,4080,4080,4080,4080,0
20230622,133900,48209790,4080,4080,4080,4080,0
20230622,133800,48209790,4080,4080,4080,4080,0
20230622,133700,48209790,4080,4080,4080,4080,0
20230622,133600,48209790,4080,4080,4080,4080,0
20230622,133500,48209790,4080,4080,4080,4080,0
20230622,133400,48209790,4080,4080,4080,4080,0
20230622,133300,48209790,4080,4080,4080,4080,0
20230622,133200,48209790,4080,4080,4080,4080,0
20230622,133100,48209790,4080,4080,4080,4080,0
20230622,133000,48209790,4080,4080,4080,4080,0
20230622,132900,48209790,4080,4080,4080,4080,0
20230622,132800,48209790,4080,4080,4080,4080,0
20230622,132700,48209790,4080,4080,4080,4080,0
20230622,132600,48209790,4080,4080,4080,4080,5
20230622,132500,48189390,4085,4085,4085,4085,1
20230622,132400,48185305,4085,4085,4085,4085,1
20230622,132300,48181220,4080,4080,4080,4080,0
20230622,132200,48181220,4080,4080,4080,4080,0
20230622,132100,48181220,4080,4080,4080,4080,0
20230622,132000,48181220,4080,4080,4080,4080,138
20230622,131900,47618180,4080,4080,4080,4080,112
20230622,131800,47161220,4080,4080,4080,4080,0
20230622,131700,47161220,4080,4080,4080,4080,0
20230622,131600,47161220,4080,4075,4080,4075,274
20230622,131500,46044040,4080,4080,4080,4080,0
20230622,131400,46044040,4080,4080,4080,4080,0
20230622,131300,46044040,4080,4080,4080,4080,7
20230622,131200,46015480,4070,4070,4070,4070,0
20230622,131100,46015480,4070,4070,4070,4070,0
20230622,131000,46015480,4070,4080,4080,4070,111
20230622,130900,45563700,4080,4080,4080,4080,0
20230622,130800,45563700,4080,4080,4080,4080,0
20230622,130700,45563700,4080,4080,4080,4080,0
20230622,130600,45563700,4080,4080,4080,4080,0
20230622,130500,45563700,4080,4080,4080,4080,0
20230622,130400,45563700,4080,4080,4080,4080,0
20230622,130300,45563700,4080,4080,4080,4080,0
20230622,130200,45563700,4080,4080,4080,4080,0
20230622,130100,45563700,4080,4080,4080,4080,0
20230622,130000,45563700,4080,4080,4080,4080,0
20230622,125900,45563700,4080,4080,4080,4080,8
20230622,125800,45531060,4080,4080,4080,4080,0
20230622,125700,45531060,4080,4080,4080,4080,0
20230622,125600,45531060,4080,4080,4080,4080,0
20230622,125500,45531060,4080,4080,4080,4080,0
20230622,125400,45531060,4080,4080,4080,4080,0
20230622,125300,45531060,4080,4080,4080,4080,0
20230622,125200,45531060,4080,4080,4080,4080,0
20230622,125100,45531060,4080,4080,4080,4080,0
20230622,125000,45531060,4080,4080,4080,4080,0
20230622,124900,45531060,4080,4080,4080,4080,1
20230622,124800,45526980,4080,4080,4080,4080,0
20230622,124700,45526980,4080,4080,4080,4080,0
20230622,124600,45526980,4080,4080,4080,4080,0
20230622,124500,45526980,4080,4080,4080,4080,1
20230622,124400,45522900,4065,4065,4065,4065,0
20230622,124300,45522900,4065,4065,4065,4065,0
20230622,124200,45522900,4065,4065,4065,4065,0
20230622,124100,45522900,4065,4065,4065,4065,0
20230622,124000,45522900,4065,4065,4065,4065,0
20230622,123900,45522900,4065,4065,4065,4065,0
20230622,123800,45522900,4065,4065,4065,4065,0
20230622,123700,45522900,4065,4065,4065,4065,0
20230622,123600,45522900,4065,4065,4065,4065,0
20230622,123500,45522900,4065,4065,4065,4065,0
20230622,123400,45522900,4065,4065,4065,4065,0
20230622,123300,45522900,4065,4065,4065,4065,0
20230622,123200,45522900,4065,4065,4065,4065,0
20230622,123100,45522900,4065,4065,4065,4065,0
20230622,123000,45522900,4065,4065,4065,4065,5
20230622,122900,45502575,4065,4075,4075,4065,732
20230622,122800,42523450,4075,4075,4075,4075,0
20230622,122700,42523450,4075,4075,4075,4075,0
20230622,122600,42523450,4075,4075,4075,4075,0
20230622,122500,42523450,4075,4075,4075,4075,332
20230622,122400,41170550,4075,4075,4075,4075,0
20230622,122300,41170550,4075,4075,4075,4075,0
20230622,122200,41170550,4075,4075,4075,4075,0
20230622,122100,41170550,4075,4100,4100,4075,6
20230622,122000,41146010,4100,4100,4100,4100,0
20230622,121900,41146010,4100,4100,4100,4100,0
20230622,121800,41146010,4100,4100,4100,4100,0
20230622,121700,41146010,4100,4100,4100,4100,0
20230622,121600,41146010,4100,4100,4100,4100,0
20230622,121500,41146010,4100,4100,4100,4100,0
20230622,121400,41146010,4100,4100,4100,4100,0
20230622,121300,41146010,4100,4100,4100,4100,0
20230622,121200,41146010,4100,4100,4100,4100,0
20230622,121100,41146010,4100,4100,4100,4100,0
20230622,121000,41146010,4100,4100,4100,4100,0
20230622,120900,41146010,4100,4100,4100,4100,0
20230622,120800,41146010,4100,4100,4100,4100,0
20230622,120700,41146010,4100,4100,4100,4100,0
20230622,120600,41146010,4100,4100,4100,4100,0
20230622,120500,41146010,4100,4100,4100,4100,0
20230622,120400,41146010,4100,4100,4100,4100,0
20230622,120300,41146010,4100,4100,4100,4100,0
20230622,120200,41146010,4100,4090,4100,4090,400
20230622,120100,39509295,4085,4085,4085,4085,0
20230622,120000,39509295,4085,4085,4085,4085,0
20230622,115900,39509295,4085,4085,4085,4085,0
20230622,115800,39509295,4085,4085,4085,4085,0
20230622,115700,39509295,4085,4085,4085,4085,0
20230622,115600,39509295,4085,4085,4085,4085,0
20230622,115500,39509295,4085,4085,4085,4085,0
20230622,115400,39509295,4085,4085,4085,4085,0
20230622,115300,39509295,4085,4085,4085,4085,0
20230622,115200,39509295,4085,4085,4085,4085,200
20230622,115100,38692295,4085,4085,4085,4085,0
20230622,115000,38692295,4085,4085,4085,4085,0
20230622,114900,38692295,4085,4085,4085,4085,0
20230622,114800,38692295,4085,4085,4085,4085,6
20230622,114700,38667785,4085,4085,4085,4085,0
20230622,114600,38667785,4085,4085,4085,4085,0
20230622,114500,38667785,4085,4085,4085,4085,0
20230622,114400,38667785,4085,4085,4085,4085,0
20230622,114300,38667785,4085,4085,4085,4085,0
20230622,114200,38667785,4085,4085,4085,4085,0
20230622,114100,38667785,4085,4085,4085,4085,0
20230622,114000,38667785,4085,4085,4085,4085,0
20230622,113900,38667785,4085,4085,4085,4085,0
20230622,113800,38667785,4085,4085,4085,4085,0
20230622,113700,38667785,4085,4085,4085,4085,0
20230622,113600,38667785,4085,4085,4085,4085,0
20230622,113500,38667785,4085,4085,4085,4085,0
20230622,113400,38667785,4085,4085,4085,4085,0
20230622,113300,38667785,4085,4085,4085,4085,0
20230622,113200,38667785,4085,4085,4085,4085,0
20230622,113100,38667785,4085,4085,4085,4085,0
20230622,113000,38667785,4085,4085,4085,4085,0
20230622,112900,38667785,4085,4085,4085,4085,0
20230622,112800,38667785,4085,4085,4085,4085,0
20230622,112700,38667785,4085,4085,4085,4085,0
20230622,112600,38667785,4085,4085,4085,4085,6
20230622,112500,38643275,4095,4095,4095,4095,0
20230622,112400,38643275,4095,4095,4095,4095,0
20230622,112300,38643275,4095,4095,4095,4095,0
20230622,112200,38643275,4095,4095,4095,4095,0
20230622,112100,38643275,4095,4095,4095,4095,0
20230622,112000,38643275,4095,4095,4095,4095,0
20230622,111900,38643275,4095,4095,4095,4095,0
20230622,111800,38643275,4095,4095,4095,4095,0
20230622,111700,38643275,4095,4095,4095,4095,0
20230622,111600,38643275,4095,4095,4095,4095,1
20230622,111500,38639180,4055,4055,4055,4055,0
20230622,111400,38639180,4055,4055,4055,4055,10
20230622,111300,38598630,4045,4045,4045,4045,0
20230622,111200,38598630,4045,4045,4045,4045,0
20230622,111100,38598630,4045,4045,4045,4045,0
20230622,111000,38598630,4045,4085,4085,4045,1929
20230622,110900,30757630,4085,4085,4085,4085,21
20230622,110800,30671845,4085,4085,4085,4085,0
20230622,110700,30671845,4085,4085,4085,4085,0
20230622,110600,30671845,4085,4085,4085,4085,0
20230622,110500,30671845,4085,4085,4085,4085,1315
20230622,110400,25300070,4085,4085,4085,4085,0
20230622,110300,25300070,4085,4085,4085,4085,0
20230622,110200,25300070,4085,4085,4085,4085,6
20230622,110100,25275560,4085,4085,4085,4085,449
20230622,110000,23441395,4085,4090,4090,4085,3
20230622,105900,23429135,4090,4090,4090,4090,1
20230622,105800,23425045,4090,4090,4090,4090,3
20230622,105700,23412775,4090,4090,4090,4090,0
20230622,105600,23412775,4090,4090,4090,4090,0
20230622,105500,23412775,4090,4090,4090,4090,0
20230622,105400,23412775,4090,4090,4090,4090,0
20230622,105300,23412775,4090,4090,4090,4090,0
20230622,105200,23412775,4090,4090,4090,4090,2
20230622,105100,23404595,4090,4090,4090,4090,1
20230622,105000,23400505,4090,4090,4090,4090,28
20230622,104900,23285985,4085,4085,4085,4085,0
20230622,104800,23285985,4085,4085,4085,4085,0
20230622,104700,23285985,4085,4085,4085,4085,0
20230622,104600,23285985,4085,4085,4085,4085,0
20230622,104500,23285985,4085,4085,4085,4085,0
20230622,104400,23285985,4085,4085,4085,4085,0
20230622,104300,23285985,4085,4090,4090,4085,27
20230622,104200,23175685,4095,4095,4095,4095,0
20230622,104100,23175685,4095,4090,4095,4090,3
20230622,104000,23163405,4085,4085,4085,4085,0
20230622,103900,23163405,4085,4085,4085,4085,0
20230622,103800,23163405,4085,4085,4085,4085,0
20230622,103700,23163405,4085,4085,4085,4085,206
20230622,103600,22321895,4090,4090,4090,4090,244
20230622,103500,21323935,4090,4090,4090,4090,4
20230622,103400,21307575,4095,4095,4095,4095,0
20230622,103300,21307575,4095,4095,4095,4095,0
20230622,103200,21307575,4095,4095,4095,4095,0
20230622,103100,21307575,4095,4095,4095,4095,0
20230622,103000,21307575,4095,4095,4095,4095,0
20230622,102900,21307575,4095,4090,4095,4090,1728
20230622,102800,14238360,4085,4085,4085,4085,0
20230622,102700,14238360,4085,4085,4085,4085,10
20230622,102600,14197510,4085,4085,4085,4085,0
20230622,102500,14197510,4085,4085,4085,4085,0
20230622,102400,14197510,4085,4085,4085,4085,0
20230622,102300,14197510,4085,4085,4085,4085,0
20230622,102200,14197510,4085,4085,4085,4085,0
20230622,102100,14197510,4085,4085,4085,4085,2
20230622,102000,14189340,4090,4090,4090,4090,0
20230622,101900,14189340,4090,4090,4090,4090,0
20230622,101800,14189340,4090,4090,4090,4090,0
20230622,101700,14189340,4090,4090,4090,4090,1
20230622,101600,14185250,4085,4085,4085,4085,0
20230622,101500,14185250,4085,4085,4085,4085,0
20230622,101400,14185250,4085,4085,4085,4085,4
20230622,101300,14168910,4080,4080,4080,4080,0
20230622,101200,14168910,4080,4080,4080,4080,3
20230622,101100,14156670,4080,4080,4080,4080,0
20230622,101000,14156670,4080,4085,4085,4080,100
20230622,100900,13748540,4090,4090,4090,4090,0
20230622,100800,13748540,4090,4090,4090,4090,2
20230622,100700,13740360,4100,4100,4100,4100,0
20230622,100600,13740360,4100,4100,4100,4100,0
20230622,100500,13740360,4100,4100,4100,4100,0
20230622,100400,13740360,4100,4100,4100,4100,0
20230622,100300,13740360,4100,4100,4100,4100,0
20230622,100200,13740360,4100,4100,4100,4100,0
20230622,100100,13740360,4100,4100,4100,4100,0
20230622,100000,13740360,4100,4100,4100,4100,1
20230622,095900,13736260,4100,4100,4100,4100,0
20230622,095800,13736260,4100,4085,4100,4085,1201
20230622,095700,8815140,4085,4085,4085,4085,1
20230622,095600,8811055,4090,4090,4090,4080,32
20230622,095500,8680260,4085,4085,4085,4085,1
20230622,095400,8676175,4080,4085,4085,4080,4
20230622,095300,8659845,4085,4085,4085,4085,0
20230622,095200,8659845,4085,4085,4085,4085,1
20230622,095100,8655760,4085,4085,4085,4085,2
20230622,095000,8647590,4080,4080,4080,4080,0
20230622,094900,8647590,4080,4080,4080,4080,1
20230622,094800,8643510,4080,4090,4090,4080,31
20230622,094700,8516730,4085,4090,4090,4085,4
20230622,094600,8500385,4090,4090,4090,4090,0
20230622,094500,8500385,4090,4090,4090,4090,0
20230622,094400,8500385,4090,4090,4090,4090,1
20230622,094300,8496295,4085,4085,4085,4085,2
20230622,094200,8488125,4090,4090,4090,4090,2
20230622,094100,8479945,4090,4090,4090,4090,1
20230622,094000,8475855,4090,4090,4090,4090,0
20230622,093900,8475855,4090,4090,4090,4090,1
20230622,093800,8471765,4095,4095,4095,4095,0
20230622,093700,8471765,4095,4095,4095,4095,0
20230622,093600,8471765,4095,4095,4095,4095,0
20230622,093500,8471765,4095,4095,4095,4095,0
20230622,093400,8471765,4095,4095,4095,4095,0
20230622,093300,8471765,4095,4095,4095,4095,6
20230622,093200,8447195,4105,4105,4105,4105,0
20230622,093100,8447195,4105,4105,4105,4105,5
20230622,093000,8426670,4105,4105,4105,4105,1
20230622,092900,8422565,4075,4120,4120,4075,604
20230622,092800,5960455,4075,4075,4075,4075,0
20230622,092700,5960455,4075,4075,4075,4075,0
20230622,092600,5960455,4075,4075,4075,4075,1
20230622,092500,5956380,4075,4085,4110,4075,508
20230622,092400,3869030,4075,4075,4075,4075,1
20230622,092300,3864955,4070,4070,4070,4070,0
20230622,092200,3864955,4070,4070,4070,4070,0
20230622,092100,3864955,4070,4070,4070,4070,0
20230622,092000,3864955,4070,4070,4070,4070,0
20230622,091900,3864955,4070,4070,4070,4070,0
20230622,091800,3864955,4070,4075,4075,4070,270
20230622,091700,2765975,4070,4070,4070,4070,0
20230622,091600,2765975,4070,4070,4070,4070,0
20230622,091500,2765975,4070,4070,4070,4070,0
20230622,091400,2765975,4070,4070,4070,4070,0
20230622,091300,2765975,4070,4070,4070,4070,443
20230622,091200,962965,4065,4065,4065,4065,215
20230622,091100,88990,4045,4045,4045,4045,0
20230622,091000,88990,4045,4045,4045,4045,0
20230622,090900,88990,4045,4045,4045,4045,0
20230622,090800,88990,4045,4045,4045,4045,0
20230622,090700,88990,4045,4045,4045,4045,0
20230622,090600,88990,4045,4045,4045,4045,0
20230622,090500,88990,4045,4045,4045,4045,0
20230622,090400,88990,4045,4045,4045,4045,0
20230622,090300,88990,4045,4045,4045,4045,0
20230622,090200,88990,4045,4040,4045,4040,20
20230622,090100,8140,4070,4070,4070,4070,0
20230622,090000,8140,4070,4070,4070,4070,2