KissMeData/093380/min/candle-20230612.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230612,184000,105639720,4135,4135,4135,4135,1092
20230612,183900,105639720,4135,4135,4135,4135,0
20230612,183800,105639720,4135,4135,4135,4135,0
20230612,183700,105639720,4135,4135,4135,4135,0
20230612,183600,105639720,4135,4135,4135,4135,0
20230612,183500,105639720,4135,4135,4135,4135,0
20230612,183400,105639720,4135,4135,4135,4135,0
20230612,183300,105639720,4135,4135,4135,4135,0
20230612,183200,105639720,4135,4135,4135,4135,0
20230612,183100,105639720,4135,4135,4135,4135,0
20230612,183000,105639720,4135,4135,4135,4135,0
20230612,182900,105639720,4135,4135,4135,4135,0
20230612,182800,105639720,4135,4135,4135,4135,0
20230612,182700,105639720,4135,4135,4135,4135,0
20230612,182600,105639720,4135,4135,4135,4135,0
20230612,182500,105639720,4135,4135,4135,4135,0
20230612,182400,105639720,4135,4135,4135,4135,0
20230612,182300,105639720,4135,4135,4135,4135,0
20230612,182200,105639720,4135,4135,4135,4135,0
20230612,182100,105639720,4135,4135,4135,4135,0
20230612,182000,105639720,4135,4135,4135,4135,0
20230612,181900,105639720,4135,4135,4135,4135,0
20230612,181800,105639720,4135,4135,4135,4135,0
20230612,181700,105639720,4135,4135,4135,4135,0
20230612,181600,105639720,4135,4135,4135,4135,0
20230612,181500,105639720,4135,4135,4135,4135,0
20230612,181400,105639720,4135,4135,4135,4135,0
20230612,181300,105639720,4135,4135,4135,4135,0
20230612,181200,105639720,4135,4135,4135,4135,0
20230612,181100,105639720,4135,4135,4135,4135,0
20230612,181000,105639720,4135,4135,4135,4135,1092
20230612,180900,105639720,4135,4135,4135,4135,0
20230612,180800,105639720,4135,4135,4135,4135,0
20230612,180700,105639720,4135,4135,4135,4135,0
20230612,180600,105639720,4135,4135,4135,4135,0
20230612,180500,105639720,4135,4135,4135,4135,0
20230612,180400,105639720,4135,4135,4135,4135,0
20230612,180300,105639720,4135,4135,4135,4135,0
20230612,180200,105639720,4135,4135,4135,4135,0
20230612,180100,105639720,4135,4135,4135,4135,0
20230612,180000,105639720,4135,4135,4135,4135,0
20230612,175900,105639720,4135,4135,4135,4135,0
20230612,175800,105639720,4135,4135,4135,4135,0
20230612,175700,105639720,4135,4135,4135,4135,0
20230612,175600,105639720,4135,4135,4135,4135,0
20230612,175500,105639720,4135,4135,4135,4135,0
20230612,175400,105639720,4135,4135,4135,4135,0
20230612,175300,105639720,4135,4135,4135,4135,0
20230612,175200,105639720,4135,4135,4135,4135,0
20230612,175100,105639720,4135,4135,4135,4135,0
20230612,175000,105639720,4135,4135,4135,4135,0
20230612,174900,105639720,4135,4135,4135,4135,0
20230612,174800,105639720,4135,4135,4135,4135,0
20230612,174700,105639720,4135,4135,4135,4135,0
20230612,174600,105639720,4135,4135,4135,4135,0
20230612,174500,105639720,4135,4135,4135,4135,0
20230612,174400,105639720,4135,4135,4135,4135,0
20230612,174300,105639720,4135,4135,4135,4135,0
20230612,174200,105639720,4135,4135,4135,4135,0
20230612,174100,105639720,4135,4135,4135,4135,0
20230612,174000,105639720,4135,4135,4135,4135,1092
20230612,173900,105639720,4135,4135,4135,4135,0
20230612,173800,105639720,4135,4135,4135,4135,0
20230612,173700,105639720,4135,4135,4135,4135,0
20230612,173600,105639720,4135,4135,4135,4135,0
20230612,173500,105639720,4135,4135,4135,4135,0
20230612,173400,105639720,4135,4135,4135,4135,0
20230612,173300,105639720,4135,4135,4135,4135,0
20230612,173200,105639720,4135,4135,4135,4135,0
20230612,173100,105639720,4135,4135,4135,4135,0
20230612,173000,105639720,4135,4135,4135,4135,0
20230612,172900,105639720,4135,4135,4135,4135,0
20230612,172800,105639720,4135,4135,4135,4135,0
20230612,172700,105639720,4135,4135,4135,4135,0
20230612,172600,105639720,4135,4135,4135,4135,0
20230612,172500,105639720,4135,4135,4135,4135,0
20230612,172400,105639720,4135,4135,4135,4135,0
20230612,172300,105639720,4135,4135,4135,4135,0
20230612,172200,105639720,4135,4135,4135,4135,0
20230612,172100,105639720,4135,4135,4135,4135,0
20230612,172000,105639720,4135,4135,4135,4135,0
20230612,171900,105639720,4135,4135,4135,4135,0
20230612,171800,105639720,4135,4135,4135,4135,0
20230612,171700,105639720,4135,4135,4135,4135,0
20230612,171600,105639720,4135,4135,4135,4135,0
20230612,171500,105639720,4135,4135,4135,4135,0
20230612,171400,105639720,4135,4135,4135,4135,0
20230612,171300,105639720,4135,4135,4135,4135,0
20230612,171200,105639720,4135,4135,4135,4135,0
20230612,171100,105639720,4135,4135,4135,4135,0
20230612,171000,105639720,4135,4135,4135,4135,1092
20230612,170900,105639720,4135,4135,4135,4135,0
20230612,170800,105639720,4135,4135,4135,4135,0
20230612,170700,105639720,4135,4135,4135,4135,0
20230612,170600,105639720,4135,4135,4135,4135,0
20230612,170500,105639720,4135,4135,4135,4135,0
20230612,170400,105639720,4135,4135,4135,4135,0
20230612,170300,105639720,4135,4135,4135,4135,0
20230612,170200,105639720,4135,4135,4135,4135,0
20230612,170100,105639720,4135,4135,4135,4135,0
20230612,170000,105639720,4135,4135,4135,4135,0
20230612,165900,105639720,4135,4135,4135,4135,0
20230612,165800,105639720,4135,4135,4135,4135,0
20230612,165700,105639720,4135,4135,4135,4135,0
20230612,165600,105639720,4135,4135,4135,4135,0
20230612,165500,105639720,4135,4135,4135,4135,0
20230612,165400,105639720,4135,4135,4135,4135,0
20230612,165300,105639720,4135,4135,4135,4135,0
20230612,165200,105639720,4135,4135,4135,4135,0
20230612,165100,105639720,4135,4135,4135,4135,0
20230612,165000,105639720,4135,4135,4135,4135,0
20230612,164900,105639720,4135,4135,4135,4135,0
20230612,164800,105639720,4135,4135,4135,4135,0
20230612,164700,105639720,4135,4135,4135,4135,0
20230612,164600,105639720,4135,4135,4135,4135,0
20230612,164500,105639720,4135,4135,4135,4135,0
20230612,164400,105639720,4135,4135,4135,4135,0
20230612,164300,105639720,4135,4135,4135,4135,0
20230612,164200,105639720,4135,4135,4135,4135,0
20230612,164100,105639720,4135,4135,4135,4135,0
20230612,164000,105639720,4135,4135,4135,4135,1092
20230612,163900,105639720,4135,4135,4135,4135,0
20230612,163800,105639720,4135,4135,4135,4135,0
20230612,163700,105639720,4135,4135,4135,4135,0
20230612,163600,105639720,4135,4135,4135,4135,0
20230612,163500,105639720,4135,4135,4135,4135,0
20230612,163400,105639720,4135,4135,4135,4135,0
20230612,163300,105639720,4135,4135,4135,4135,0
20230612,163200,105639720,4135,4135,4135,4135,0
20230612,163100,105639720,4135,4135,4135,4135,0
20230612,163000,105639720,4135,4135,4135,4135,0
20230612,162900,105639720,4135,4135,4135,4135,0
20230612,162800,105639720,4135,4135,4135,4135,0
20230612,162700,105639720,4135,4135,4135,4135,0
20230612,162600,105639720,4135,4135,4135,4135,0
20230612,162500,105639720,4135,4135,4135,4135,0
20230612,162400,105639720,4135,4135,4135,4135,0
20230612,162300,105639720,4135,4135,4135,4135,0
20230612,162200,105639720,4135,4135,4135,4135,0
20230612,162100,105639720,4135,4135,4135,4135,0
20230612,162000,105639720,4135,4135,4135,4135,0
20230612,161900,105639720,4135,4135,4135,4135,0
20230612,161800,105639720,4135,4135,4135,4135,0
20230612,161700,105639720,4135,4135,4135,4135,0
20230612,161600,105639720,4135,4135,4135,4135,0
20230612,161500,105639720,4135,4135,4135,4135,0
20230612,161400,105639720,4135,4135,4135,4135,0
20230612,161300,105639720,4135,4135,4135,4135,0
20230612,161200,105639720,4135,4135,4135,4135,0
20230612,161100,105639720,4135,4135,4135,4135,0
20230612,161000,105639720,4135,4135,4135,4135,1092
20230612,160900,105639720,4135,4135,4135,4135,0
20230612,160800,105639720,4135,4135,4135,4135,0
20230612,160700,105639720,4135,4135,4135,4135,0
20230612,160600,105639720,4135,4135,4135,4135,0
20230612,160500,105639720,4135,4135,4135,4135,0
20230612,160400,105639720,4135,4135,4135,4135,0
20230612,160300,105639720,4135,4135,4135,4135,0
20230612,160200,105639720,4135,4135,4135,4135,0
20230612,160100,105639720,4135,4135,4135,4135,0
20230612,160000,105639720,4135,4135,4135,4135,0
20230612,155900,105639720,4135,4135,4135,4135,0
20230612,155800,105639720,4135,4135,4135,4135,0
20230612,155700,105639720,4135,4135,4135,4135,0
20230612,155600,105639720,4135,4135,4135,4135,0
20230612,155500,105639720,4135,4135,4135,4135,0
20230612,155400,105639720,4135,4135,4135,4135,0
20230612,155300,105639720,4135,4135,4135,4135,0
20230612,155200,105639720,4135,4135,4135,4135,0
20230612,155100,105639720,4135,4135,4135,4135,0
20230612,155000,105639720,4135,4135,4135,4135,0
20230612,154900,105639720,4135,4135,4135,4135,0
20230612,154800,105639720,4135,4135,4135,4135,0
20230612,154700,105639720,4135,4135,4135,4135,0
20230612,154600,105639720,4135,4135,4135,4135,0
20230612,154500,105639720,4135,4135,4135,4135,0
20230612,154400,105639720,4135,4135,4135,4135,0
20230612,154300,105639720,4135,4135,4135,4135,0
20230612,154200,105639720,4135,4135,4135,4135,0
20230612,154100,105639720,4135,4135,4135,4135,0
20230612,154000,105639720,4135,4135,4135,4135,1092
20230612,153900,105639720,4135,4135,4135,4135,0
20230612,153800,105639720,4135,4135,4135,4135,0
20230612,153700,105639720,4135,4135,4135,4135,0
20230612,153600,105639720,4135,4135,4135,4135,0
20230612,153500,105639720,4135,4135,4135,4135,0
20230612,153400,105639720,4135,4135,4135,4135,0
20230612,153300,105639720,4135,4135,4135,4135,0
20230612,153200,105639720,4135,4135,4135,4135,0
20230612,153100,105639720,4135,4135,4135,4135,0
20230612,153000,105639720,4135,4135,4135,4135,1092
20230612,152900,101124300,4140,4140,4140,4140,0
20230612,152800,101124300,4140,4140,4140,4140,0
20230612,152700,101124300,4140,4140,4140,4140,0
20230612,152600,101124300,4140,4140,4140,4140,0
20230612,152500,101124300,4140,4140,4140,4140,0
20230612,152400,101124300,4140,4140,4140,4140,0
20230612,152300,101124300,4140,4140,4140,4140,0
20230612,152200,101124300,4140,4140,4140,4140,0
20230612,152100,101124300,4140,4140,4140,4140,0
20230612,152000,101124300,4140,4140,4140,4140,0
20230612,151900,101124300,4140,4140,4140,4140,0
20230612,151800,101124300,4140,4140,4140,4140,0
20230612,151700,101124300,4140,4140,4140,4140,0
20230612,151600,101124300,4140,4140,4140,4140,4
20230612,151500,101107740,4140,4140,4140,4140,0
20230612,151400,101107740,4140,4140,4140,4140,2
20230612,151300,101099460,4135,4135,4135,4135,1
20230612,151200,101095325,4135,4140,4140,4135,290
20230612,151100,99894970,4140,4140,4140,4140,0
20230612,151000,99894970,4140,4140,4140,4140,0
20230612,150900,99894970,4140,4140,4140,4140,0
20230612,150800,99894970,4140,4140,4140,4140,49
20230612,150700,99692110,4135,4135,4135,4135,697
20230612,150600,96810015,4135,4135,4135,4135,0
20230612,150500,96810015,4135,4135,4135,4135,0
20230612,150400,96810015,4135,4135,4135,4135,4
20230612,150300,96793475,4140,4140,4140,4140,0
20230612,150200,96793475,4140,4140,4140,4140,0
20230612,150100,96793475,4140,4140,4140,4140,0
20230612,150000,96793475,4140,4140,4140,4140,10
20230612,145900,96752075,4140,4140,4140,4140,0
20230612,145800,96752075,4140,4140,4140,4140,0
20230612,145700,96752075,4140,4140,4140,4140,0
20230612,145600,96752075,4140,4140,4140,4140,0
20230612,145500,96752075,4140,4140,4140,4140,0
20230612,145400,96752075,4140,4140,4140,4140,0
20230612,145300,96752075,4140,4140,4140,4140,0
20230612,145200,96752075,4140,4140,4140,4140,0
20230612,145100,96752075,4140,4140,4140,4140,0
20230612,145000,96752075,4140,4140,4140,4140,0
20230612,144900,96752075,4140,4140,4140,4140,0
20230612,144800,96752075,4140,4140,4140,4140,15
20230612,144700,96689975,4140,4140,4140,4140,0
20230612,144600,96689975,4140,4140,4140,4140,0
20230612,144500,96689975,4140,4140,4140,4140,0
20230612,144400,96689975,4140,4140,4140,4140,0
20230612,144300,96689975,4140,4140,4140,4140,59
20230612,144200,96445715,4140,4140,4140,4140,0
20230612,144100,96445715,4140,4140,4140,4140,0
20230612,144000,96445715,4140,4140,4140,4140,0
20230612,143900,96445715,4140,4140,4140,4140,0
20230612,143800,96445715,4140,4140,4140,4140,0
20230612,143700,96445715,4140,4140,4140,4140,0
20230612,143600,96445715,4140,4140,4140,4140,0
20230612,143500,96445715,4140,4140,4140,4140,343
20230612,143400,95025695,4135,4135,4135,4135,0
20230612,143300,95025695,4135,4135,4135,4135,0
20230612,143200,95025695,4135,4135,4135,4135,0
20230612,143100,95025695,4135,4135,4135,4135,0
20230612,143000,95025695,4135,4135,4135,4135,0
20230612,142900,95025695,4135,4135,4135,4135,0
20230612,142800,95025695,4135,4135,4135,4135,0
20230612,142700,95025695,4135,4135,4135,4135,0
20230612,142600,95025695,4135,4135,4135,4135,8
20230612,142500,94992615,4135,4135,4135,4135,0
20230612,142400,94992615,4135,4135,4135,4135,0
20230612,142300,94992615,4135,4135,4135,4135,0
20230612,142200,94992615,4135,4135,4135,4135,0
20230612,142100,94992615,4135,4135,4135,4135,2
20230612,142000,94984345,4135,4135,4135,4135,0
20230612,141900,94984345,4135,4135,4135,4135,0
20230612,141800,94984345,4135,4135,4135,4135,0
20230612,141700,94984345,4135,4135,4135,4135,0
20230612,141600,94984345,4135,4135,4135,4135,0
20230612,141500,94984345,4135,4135,4135,4135,0
20230612,141400,94984345,4135,4135,4135,4135,0
20230612,141300,94984345,4135,4135,4135,4135,0
20230612,141200,94984345,4135,4135,4135,4135,0
20230612,141100,94984345,4135,4135,4135,4135,0
20230612,141000,94984345,4135,4135,4135,4135,2
20230612,140900,94976075,4140,4140,4140,4140,0
20230612,140800,94976075,4140,4140,4140,4140,0
20230612,140700,94976075,4140,4140,4140,4140,0
20230612,140600,94976075,4140,4140,4140,4140,0
20230612,140500,94976075,4140,4130,4140,4130,2
20230612,140400,94967805,4125,4125,4125,4125,0
20230612,140300,94967805,4125,4125,4125,4125,0
20230612,140200,94967805,4125,4125,4125,4125,0
20230612,140100,94967805,4125,4125,4125,4125,1
20230612,140000,94963680,4130,4130,4130,4130,0
20230612,135900,94963680,4130,4130,4130,4130,0
20230612,135800,94963680,4130,4130,4130,4130,0
20230612,135700,94963680,4130,4130,4130,4130,0
20230612,135600,94963680,4130,4130,4130,4130,0
20230612,135500,94963680,4130,4130,4130,4130,0
20230612,135400,94963680,4130,4130,4130,4130,160
20230612,135300,94302880,4130,4130,4130,4130,10
20230612,135200,94261580,4130,4130,4130,4130,0
20230612,135100,94261580,4130,4130,4130,4130,0
20230612,135000,94261580,4130,4130,4130,4130,0
20230612,134900,94261580,4130,4130,4130,4130,300
20230612,134800,93022580,4130,4130,4130,4130,700
20230612,134700,90131580,4130,4130,4130,4130,138
20230612,134600,89561640,4130,4130,4130,4130,150
20230612,134500,88942140,4130,4130,4130,4130,150
20230612,134400,88322640,4130,4130,4130,4130,1
20230612,134300,88318510,4125,4125,4125,4125,0
20230612,134200,88318510,4125,4125,4125,4125,0
20230612,134100,88318510,4125,4125,4125,4125,0
20230612,134000,88318510,4125,4125,4125,4125,0
20230612,133900,88318510,4125,4125,4125,4125,0
20230612,133800,88318510,4125,4125,4125,4125,0
20230612,133700,88318510,4125,4125,4125,4125,0
20230612,133600,88318510,4125,4125,4125,4125,0
20230612,133500,88318510,4125,4125,4125,4125,0
20230612,133400,88318510,4125,4125,4125,4125,0
20230612,133300,88318510,4125,4125,4125,4125,116
20230612,133200,87840010,4125,4125,4125,4125,0
20230612,133100,87840010,4125,4125,4125,4125,1207
20230612,133000,82861135,4125,4125,4125,4125,200
20230612,132900,82036135,4130,4130,4130,4130,0
20230612,132800,82036135,4130,4130,4130,4130,0
20230612,132700,82036135,4130,4130,4130,4130,345
20230612,132600,80611285,4130,4135,4135,4130,116
20230612,132500,80131650,4135,4135,4135,4135,70
20230612,132400,79842200,4135,4135,4135,4135,0
20230612,132300,79842200,4135,4135,4135,4135,0
20230612,132200,79842200,4135,4135,4135,4135,0
20230612,132100,79842200,4135,4135,4135,4135,65
20230612,132000,79573425,4135,4135,4135,4135,0
20230612,131900,79573425,4135,4135,4135,4135,0
20230612,131800,79573425,4135,4135,4135,4135,0
20230612,131700,79573425,4135,4135,4135,4135,50
20230612,131600,79366675,4135,4135,4135,4135,0
20230612,131500,79366675,4135,4135,4135,4135,2
20230612,131400,79358405,4125,4125,4125,4125,0
20230612,131300,79358405,4125,4125,4125,4125,0
20230612,131200,79358405,4125,4125,4125,4125,343
20230612,131100,77943530,4125,4125,4125,4125,0
20230612,131000,77943530,4125,4125,4125,4125,0
20230612,130900,77943530,4125,4125,4125,4125,0
20230612,130800,77943530,4125,4125,4125,4125,1
20230612,130700,77939405,4125,4125,4125,4125,0
20230612,130600,77939405,4125,4135,4135,4125,46
20230612,130500,77749395,4125,4125,4125,4125,0
20230612,130400,77749395,4125,4125,4125,4125,0
20230612,130300,77749395,4125,4125,4125,4125,0
20230612,130200,77749395,4125,4125,4125,4125,0
20230612,130100,77749395,4125,4125,4125,4125,0
20230612,130000,77749395,4125,4125,4125,4125,0
20230612,125900,77749395,4125,4125,4125,4125,0
20230612,125800,77749395,4125,4125,4125,4125,0
20230612,125700,77749395,4125,4125,4125,4125,73
20230612,125600,77448270,4125,4125,4125,4125,0
20230612,125500,77448270,4125,4130,4130,4125,351
20230612,125400,76000370,4135,4135,4135,4135,5
20230612,125300,75979695,4135,4135,4135,4135,0
20230612,125200,75979695,4135,4135,4135,4135,0
20230612,125100,75979695,4135,4135,4135,4135,0
20230612,125000,75979695,4135,4135,4135,4135,0
20230612,124900,75979695,4135,4135,4135,4135,0
20230612,124800,75979695,4135,4135,4135,4135,0
20230612,124700,75979695,4135,4135,4135,4135,0
20230612,124600,75979695,4135,4135,4135,4135,0
20230612,124500,75979695,4135,4135,4135,4135,0
20230612,124400,75979695,4135,4135,4135,4135,0
20230612,124300,75979695,4135,4135,4135,4135,0
20230612,124200,75979695,4135,4135,4135,4135,0
20230612,124100,75979695,4135,4135,4135,4135,1
20230612,124000,75975560,4125,4125,4125,4125,60
20230612,123900,75728060,4135,4135,4135,4135,169
20230612,123800,75029245,4135,4135,4135,4135,1
20230612,123700,75025110,4130,4130,4130,4130,0
20230612,123600,75025110,4130,4130,4130,4130,0
20230612,123500,75025110,4130,4130,4130,4130,0
20230612,123400,75025110,4130,4130,4130,4130,410
20230612,123300,73331810,4135,4135,4135,4135,0
20230612,123200,73331810,4135,4135,4135,4135,0
20230612,123100,73331810,4135,4135,4135,4135,0
20230612,123000,73331810,4135,4135,4135,4135,5
20230612,122900,73311135,4135,4135,4135,4135,0
20230612,122800,73311135,4135,4135,4135,4135,0
20230612,122700,73311135,4135,4135,4135,4135,5
20230612,122600,73290460,4140,4140,4140,4140,0
20230612,122500,73290460,4140,4140,4140,4140,0
20230612,122400,73290460,4140,4140,4140,4140,0
20230612,122300,73290460,4140,4140,4140,4140,0
20230612,122200,73290460,4140,4135,4140,4135,63
20230612,122100,73029645,4125,4125,4125,4125,0
20230612,122000,73029645,4125,4125,4125,4125,0
20230612,121900,73029645,4125,4125,4125,4125,107
20230612,121800,72588270,4140,4140,4140,4140,20
20230612,121700,72505470,4140,4140,4140,4140,0
20230612,121600,72505470,4140,4140,4140,4140,0
20230612,121500,72505470,4140,4140,4140,4140,0
20230612,121400,72505470,4140,4140,4140,4140,0
20230612,121300,72505470,4140,4140,4140,4140,0
20230612,121200,72505470,4140,4140,4140,4140,0
20230612,121100,72505470,4140,4140,4140,4140,0
20230612,121000,72505470,4140,4140,4140,4140,0
20230612,120900,72505470,4140,4140,4140,4140,0
20230612,120800,72505470,4140,4140,4140,4140,0
20230612,120700,72505470,4140,4140,4140,4140,0
20230612,120600,72505470,4140,4130,4140,4125,373
20230612,120500,70966580,4140,4140,4140,4140,0
20230612,120400,70966580,4140,4140,4140,4140,0
20230612,120300,70966580,4140,4140,4140,4140,0
20230612,120200,70966580,4140,4140,4140,4140,0
20230612,120100,70966580,4140,4140,4140,4140,0
20230612,120000,70966580,4140,4140,4140,4140,0
20230612,115900,70966580,4140,4140,4140,4140,0
20230612,115800,70966580,4140,4140,4140,4140,0
20230612,115700,70966580,4140,4140,4140,4140,0
20230612,115600,70966580,4140,4140,4140,4140,6
20230612,115500,70941740,4145,4145,4145,4145,0
20230612,115400,70941740,4145,4145,4145,4145,0
20230612,115300,70941740,4145,4145,4145,4145,3
20230612,115200,70929305,4140,4140,4140,4140,0
20230612,115100,70929305,4140,4140,4140,4140,4
20230612,115000,70912745,4145,4145,4145,4145,7
20230612,114900,70883730,4145,4145,4145,4145,0
20230612,114800,70883730,4145,4140,4145,4140,7
20230612,114700,70854745,4140,4145,4145,4140,37
20230612,114600,70701415,4140,4140,4140,4140,4
20230612,114500,70684855,4140,4140,4140,4140,8
20230612,114400,70651735,4140,4140,4140,4140,0
20230612,114300,70651735,4140,4140,4140,4140,0
20230612,114200,70651735,4140,4140,4140,4140,0
20230612,114100,70651735,4140,4140,4140,4140,0
20230612,114000,70651735,4140,4140,4140,4140,11
20230612,113900,70606195,4130,4130,4130,4130,0
20230612,113800,70606195,4130,4130,4130,4130,0
20230612,113700,70606195,4130,4130,4130,4130,0
20230612,113600,70606195,4130,4130,4130,4130,141
20230612,113500,70023865,4130,4130,4130,4130,520
20230612,113400,67876265,4135,4135,4135,4135,0
20230612,113300,67876265,4135,4135,4135,4130,55
20230612,113200,67649075,4130,4130,4130,4130,0
20230612,113100,67649075,4130,4130,4130,4130,0
20230612,113000,67649075,4130,4130,4130,4130,0
20230612,112900,67649075,4130,4130,4130,4130,164
20230612,112800,66971755,4130,4130,4130,4130,2
20230612,112700,66963495,4130,4130,4130,4130,0
20230612,112600,66963495,4130,4130,4130,4130,1
20230612,112500,66959365,4130,4130,4130,4130,0
20230612,112400,66959365,4130,4130,4130,4130,0
20230612,112300,66959365,4130,4130,4130,4130,0
20230612,112200,66959365,4130,4130,4130,4130,0
20230612,112100,66959365,4130,4130,4130,4130,0
20230612,112000,66959365,4130,4130,4130,4130,0
20230612,111900,66959365,4130,4130,4130,4130,20
20230612,111800,66876765,4130,4130,4130,4130,77
20230612,111700,66558755,4145,4145,4145,4145,0
20230612,111600,66558755,4145,4140,4145,4140,25
20230612,111500,66455150,4145,4145,4145,4145,5
20230612,111400,66434425,4145,4145,4145,4145,1
20230612,111300,66430280,4130,4135,4135,4130,1980
20230612,111200,58247550,4135,4135,4135,4135,58
20230612,111100,58007720,4140,4135,4140,4135,71
20230612,111000,57714030,4140,4140,4140,4140,219
20230612,110900,56807370,4150,4150,4150,4150,0
20230612,110800,56807370,4150,4150,4150,4150,0
20230612,110700,56807370,4150,4150,4150,4150,0
20230612,110600,56807370,4150,4150,4150,4150,2
20230612,110500,56799070,4140,4140,4140,4140,0
20230612,110400,56799070,4140,4140,4140,4140,0
20230612,110300,56799070,4140,4140,4140,4140,0
20230612,110200,56799070,4140,4140,4140,4140,0
20230612,110100,56799070,4140,4140,4140,4140,5
20230612,110000,56778370,4145,4145,4145,4145,4
20230612,105900,56761790,4145,4145,4145,4145,0
20230612,105800,56761790,4145,4150,4150,4145,12
20230612,105700,56711995,4150,4150,4150,4150,0
20230612,105600,56711995,4150,4150,4150,4150,17
20230612,105500,56641445,4160,4160,4160,4160,0
20230612,105400,56641445,4160,4160,4160,4160,0
20230612,105300,56641445,4160,4160,4160,4160,0
20230612,105200,56641445,4160,4160,4160,4160,0
20230612,105100,56641445,4160,4160,4160,4160,0
20230612,105000,56641445,4160,4160,4160,4160,0
20230612,104900,56641445,4160,4160,4160,4160,0
20230612,104800,56641445,4160,4160,4160,4160,0
20230612,104700,56641445,4160,4160,4160,4160,0
20230612,104600,56641445,4160,4160,4160,4160,0
20230612,104500,56641445,4160,4160,4160,4160,0
20230612,104400,56641445,4160,4160,4160,4160,0
20230612,104300,56641445,4160,4160,4160,4160,0
20230612,104200,56641445,4160,4160,4160,4160,6
20230612,104100,56616485,4160,4160,4160,4160,0
20230612,104000,56616485,4160,4160,4160,4160,0
20230612,103900,56616485,4160,4160,4160,4160,0
20230612,103800,56616485,4160,4160,4160,4160,2
20230612,103700,56608165,4150,4150,4150,4150,0
20230612,103600,56608165,4150,4150,4150,4150,0
20230612,103500,56608165,4150,4150,4150,4150,0
20230612,103400,56608165,4150,4150,4150,4150,2
20230612,103300,56599865,4160,4160,4160,4160,0
20230612,103200,56599865,4160,4160,4160,4160,0
20230612,103100,56599865,4160,4160,4160,4160,0
20230612,103000,56599865,4160,4160,4160,4160,0
20230612,102900,56599865,4160,4160,4160,4160,0
20230612,102800,56599865,4160,4160,4160,4160,0
20230612,102700,56599865,4160,4160,4160,4160,0
20230612,102600,56599865,4160,4160,4160,4160,0
20230612,102500,56599865,4160,4160,4160,4160,0
20230612,102400,56599865,4160,4160,4160,4160,0
20230612,102300,56599865,4160,4150,4160,4150,119
20230612,102200,56105015,4135,4140,4140,4135,524
20230612,102100,53938270,4140,4140,4140,4140,1750
20230612,102000,46693270,4140,4140,4140,4140,0
20230612,101900,46693270,4140,4140,4140,4140,0
20230612,101800,46693270,4140,4140,4140,4140,0
20230612,101700,46693270,4140,4140,4140,4140,0
20230612,101600,46693270,4140,4140,4140,4140,0
20230612,101500,46693270,4140,4140,4140,4140,0
20230612,101400,46693270,4140,4140,4140,4140,48
20230612,101300,46494550,4140,4140,4140,4140,0
20230612,101200,46494550,4140,4140,4140,4140,0
20230612,101100,46494550,4140,4140,4140,4140,0
20230612,101000,46494550,4140,4140,4140,4140,135
20230612,100900,45935650,4135,4135,4135,4135,0
20230612,100800,45935650,4135,4135,4135,4135,0
20230612,100700,45935650,4135,4135,4135,4135,0
20230612,100600,45935650,4135,4135,4135,4135,121
20230612,100500,45435315,4140,4140,4140,4140,15
20230612,100400,45373215,4140,4140,4140,4140,234
20230612,100300,44404455,4140,4140,4140,4140,32
20230612,100200,44271975,4140,4150,4150,4140,1949
20230612,100100,36200265,4140,4140,4140,4140,0
20230612,100000,36200265,4140,4140,4140,4140,0
20230612,095900,36200265,4140,4140,4140,4140,10
20230612,095800,36158865,4145,4145,4145,4145,0
20230612,095700,36158865,4145,4145,4145,4145,24
20230612,095600,36059385,4145,4145,4145,4145,10
20230612,095500,36017935,4140,4140,4140,4140,72
20230612,095400,35719855,4145,4145,4145,4145,0
20230612,095300,35719855,4145,4145,4145,4145,0
20230612,095200,35719855,4145,4145,4145,4145,1535
20230612,095100,29357280,4150,4150,4150,4150,0
20230612,095000,29357280,4150,4150,4150,4150,0
20230612,094900,29357280,4150,4150,4150,4150,0
20230612,094800,29357280,4150,4150,4150,4150,0
20230612,094700,29357280,4150,4150,4150,4150,2
20230612,094600,29348980,4145,4145,4145,4145,490
20230612,094500,27317930,4150,4150,4150,4150,0
20230612,094400,27317930,4150,4150,4150,4150,0
20230612,094300,27317930,4150,4150,4150,4150,3
20230612,094200,27305480,4155,4155,4155,4155,0
20230612,094100,27305480,4155,4155,4155,4155,3
20230612,094000,27293015,4140,4140,4140,4140,0
20230612,093900,27293015,4140,4140,4140,4140,10
20230612,093800,27251615,4155,4155,4155,4155,0
20230612,093700,27251615,4155,4155,4155,4155,0
20230612,093600,27251615,4155,4155,4155,4155,0
20230612,093500,27251615,4155,4155,4155,4155,1
20230612,093400,27247460,4135,4135,4135,4135,40
20230612,093300,27082060,4145,4135,4145,4135,5
20230612,093200,27061375,4140,4140,4140,4140,0
20230612,093100,27061375,4140,4140,4140,4140,1020
20230612,093000,22838575,4135,4135,4135,4135,0
20230612,092900,22838575,4135,4135,4135,4135,0
20230612,092800,22838575,4135,4135,4135,4135,15
20230612,092700,22776550,4130,4130,4130,4130,500
20230612,092600,20711550,4140,4140,4140,4140,460
20230612,092500,18807150,4150,4150,4150,4150,87
20230612,092400,18446100,4150,4150,4150,4150,0
20230612,092300,18446100,4150,4150,4150,4150,157
20230612,092200,17794550,4155,4155,4155,4155,1
20230612,092100,17790395,4150,4150,4150,4150,49
20230612,092000,17587045,4150,4145,4150,4140,178
20230612,091900,16849820,4140,4140,4140,4140,0
20230612,091800,16849820,4140,4140,4140,4140,240
20230612,091700,15856220,4155,4155,4155,4155,56
20230612,091600,15623540,4150,4150,4150,4150,736
20230612,091500,12569140,4160,4160,4160,4160,0
20230612,091400,12569140,4160,4160,4160,4160,0
20230612,091300,12569140,4160,4150,4160,4150,85
20230612,091200,12216370,4160,4160,4160,4160,21
20230612,091100,12129010,4165,4165,4165,4165,0
20230612,091000,12129010,4165,4165,4165,4165,0
20230612,090900,12129010,4165,4165,4165,4165,1
20230612,090800,12124845,4165,4160,4165,4160,21
20230612,090700,12037430,4170,4170,4170,4170,0
20230612,090600,12037430,4170,4165,4170,4165,30
20230612,090500,11912395,4170,4160,4170,4160,658
20230612,090400,9172215,4170,4170,4170,4170,0
20230612,090300,9172215,4170,4170,4170,4170,0
20230612,090200,9172215,4170,4170,4170,4170,0
20230612,090100,9172215,4170,4170,4170,4170,0
20230612,090000,9172215,4170,4200,4200,4170,2157