KissMeData/093380/min/candle-20230616.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230616,183100,156257595,4155,4155,4155,4155,1671
20230616,183000,156257595,4155,4155,4155,4155,0
20230616,182900,156257595,4155,4155,4155,4155,0
20230616,182800,156257595,4155,4155,4155,4155,0
20230616,182700,156257595,4155,4155,4155,4155,0
20230616,182600,156257595,4155,4155,4155,4155,0
20230616,182500,156257595,4155,4155,4155,4155,0
20230616,182400,156257595,4155,4155,4155,4155,0
20230616,182300,156257595,4155,4155,4155,4155,0
20230616,182200,156257595,4155,4155,4155,4155,0
20230616,182100,156257595,4155,4155,4155,4155,0
20230616,182000,156257595,4155,4155,4155,4155,0
20230616,181900,156257595,4155,4155,4155,4155,0
20230616,181800,156257595,4155,4155,4155,4155,0
20230616,181700,156257595,4155,4155,4155,4155,0
20230616,181600,156257595,4155,4155,4155,4155,0
20230616,181500,156257595,4155,4155,4155,4155,0
20230616,181400,156257595,4155,4155,4155,4155,0
20230616,181300,156257595,4155,4155,4155,4155,0
20230616,181200,156257595,4155,4155,4155,4155,0
20230616,181100,156257595,4155,4155,4155,4155,0
20230616,181000,156257595,4155,4155,4155,4155,0
20230616,180900,156257595,4155,4155,4155,4155,0
20230616,180800,156257595,4155,4155,4155,4155,0
20230616,180700,156257595,4155,4155,4155,4155,0
20230616,180600,156257595,4155,4155,4155,4155,0
20230616,180500,156257595,4155,4155,4155,4155,0
20230616,180400,156257595,4155,4155,4155,4155,0
20230616,180300,156257595,4155,4155,4155,4155,0
20230616,180200,156257595,4155,4155,4155,4155,0
20230616,180100,156257595,4155,4155,4155,4155,1671
20230616,180000,156257595,4155,4155,4155,4155,0
20230616,175900,156257595,4155,4155,4155,4155,0
20230616,175800,156257595,4155,4155,4155,4155,0
20230616,175700,156257595,4155,4155,4155,4155,0
20230616,175600,156257595,4155,4155,4155,4155,0
20230616,175500,156257595,4155,4155,4155,4155,0
20230616,175400,156257595,4155,4155,4155,4155,0
20230616,175300,156257595,4155,4155,4155,4155,0
20230616,175200,156257595,4155,4155,4155,4155,0
20230616,175100,156257595,4155,4155,4155,4155,0
20230616,175000,156257595,4155,4155,4155,4155,0
20230616,174900,156257595,4155,4155,4155,4155,0
20230616,174800,156257595,4155,4155,4155,4155,0
20230616,174700,156257595,4155,4155,4155,4155,0
20230616,174600,156257595,4155,4155,4155,4155,0
20230616,174500,156257595,4155,4155,4155,4155,0
20230616,174400,156257595,4155,4155,4155,4155,0
20230616,174300,156257595,4155,4155,4155,4155,0
20230616,174200,156257595,4155,4155,4155,4155,0
20230616,174100,156257595,4155,4155,4155,4155,0
20230616,174000,156257595,4155,4155,4155,4155,0
20230616,173900,156257595,4155,4155,4155,4155,0
20230616,173800,156257595,4155,4155,4155,4155,0
20230616,173700,156257595,4155,4155,4155,4155,0
20230616,173600,156257595,4155,4155,4155,4155,0
20230616,173500,156257595,4155,4155,4155,4155,0
20230616,173400,156257595,4155,4155,4155,4155,0
20230616,173300,156257595,4155,4155,4155,4155,0
20230616,173200,156257595,4155,4155,4155,4155,0
20230616,173100,156257595,4155,4155,4155,4155,1671
20230616,173000,156257595,4155,4155,4155,4155,0
20230616,172900,156257595,4155,4155,4155,4155,0
20230616,172800,156257595,4155,4155,4155,4155,0
20230616,172700,156257595,4155,4155,4155,4155,0
20230616,172600,156257595,4155,4155,4155,4155,0
20230616,172500,156257595,4155,4155,4155,4155,0
20230616,172400,156257595,4155,4155,4155,4155,0
20230616,172300,156257595,4155,4155,4155,4155,0
20230616,172200,156257595,4155,4155,4155,4155,0
20230616,172100,156257595,4155,4155,4155,4155,0
20230616,172000,156257595,4155,4155,4155,4155,0
20230616,171900,156257595,4155,4155,4155,4155,0
20230616,171800,156257595,4155,4155,4155,4155,0
20230616,171700,156257595,4155,4155,4155,4155,0
20230616,171600,156257595,4155,4155,4155,4155,0
20230616,171500,156257595,4155,4155,4155,4155,0
20230616,171400,156257595,4155,4155,4155,4155,0
20230616,171300,156257595,4155,4155,4155,4155,0
20230616,171200,156257595,4155,4155,4155,4155,0
20230616,171100,156257595,4155,4155,4155,4155,0
20230616,171000,156257595,4155,4155,4155,4155,0
20230616,170900,156257595,4155,4155,4155,4155,0
20230616,170800,156257595,4155,4155,4155,4155,0
20230616,170700,156257595,4155,4155,4155,4155,0
20230616,170600,156257595,4155,4155,4155,4155,0
20230616,170500,156257595,4155,4155,4155,4155,0
20230616,170400,156257595,4155,4155,4155,4155,0
20230616,170300,156257595,4155,4155,4155,4155,0
20230616,170200,156257595,4155,4155,4155,4155,0
20230616,170100,156257595,4155,4155,4155,4155,1671
20230616,170000,156257595,4155,4155,4155,4155,0
20230616,165900,156257595,4155,4155,4155,4155,0
20230616,165800,156257595,4155,4155,4155,4155,0
20230616,165700,156257595,4155,4155,4155,4155,0
20230616,165600,156257595,4155,4155,4155,4155,0
20230616,165500,156257595,4155,4155,4155,4155,0
20230616,165400,156257595,4155,4155,4155,4155,0
20230616,165300,156257595,4155,4155,4155,4155,0
20230616,165200,156257595,4155,4155,4155,4155,0
20230616,165100,156257595,4155,4155,4155,4155,0
20230616,165000,156257595,4155,4155,4155,4155,0
20230616,164900,156257595,4155,4155,4155,4155,0
20230616,164800,156257595,4155,4155,4155,4155,0
20230616,164700,156257595,4155,4155,4155,4155,0
20230616,164600,156257595,4155,4155,4155,4155,0
20230616,164500,156257595,4155,4155,4155,4155,0
20230616,164400,156257595,4155,4155,4155,4155,0
20230616,164300,156257595,4155,4155,4155,4155,0
20230616,164200,156257595,4155,4155,4155,4155,0
20230616,164100,156257595,4155,4155,4155,4155,0
20230616,164000,156257595,4155,4155,4155,4155,0
20230616,163900,156257595,4155,4155,4155,4155,0
20230616,163800,156257595,4155,4155,4155,4155,0
20230616,163700,156257595,4155,4155,4155,4155,0
20230616,163600,156257595,4155,4155,4155,4155,0
20230616,163500,156257595,4155,4155,4155,4155,0
20230616,163400,156257595,4155,4155,4155,4155,0
20230616,163300,156257595,4155,4155,4155,4155,0
20230616,163200,156257595,4155,4155,4155,4155,0
20230616,163100,156257595,4155,4155,4155,4155,1671
20230616,163000,156257595,4155,4155,4155,4155,0
20230616,162900,156257595,4155,4155,4155,4155,0
20230616,162800,156257595,4155,4155,4155,4155,0
20230616,162700,156257595,4155,4155,4155,4155,0
20230616,162600,156257595,4155,4155,4155,4155,0
20230616,162500,156257595,4155,4155,4155,4155,0
20230616,162400,156257595,4155,4155,4155,4155,0
20230616,162300,156257595,4155,4155,4155,4155,0
20230616,162200,156257595,4155,4155,4155,4155,0
20230616,162100,156257595,4155,4155,4155,4155,0
20230616,162000,156257595,4155,4155,4155,4155,0
20230616,161900,156257595,4155,4155,4155,4155,0
20230616,161800,156257595,4155,4155,4155,4155,0
20230616,161700,156257595,4155,4155,4155,4155,0
20230616,161600,156257595,4155,4155,4155,4155,0
20230616,161500,156257595,4155,4155,4155,4155,0
20230616,161400,156257595,4155,4155,4155,4155,0
20230616,161300,156257595,4155,4155,4155,4155,0
20230616,161200,156257595,4155,4155,4155,4155,0
20230616,161100,156257595,4155,4155,4155,4155,0
20230616,161000,156257595,4155,4155,4155,4155,0
20230616,160900,156257595,4155,4155,4155,4155,0
20230616,160800,156257595,4155,4155,4155,4155,0
20230616,160700,156257595,4155,4155,4155,4155,0
20230616,160600,156257595,4155,4155,4155,4155,0
20230616,160500,156257595,4155,4155,4155,4155,0
20230616,160400,156257595,4155,4155,4155,4155,0
20230616,160300,156257595,4155,4155,4155,4155,0
20230616,160200,156257595,4155,4155,4155,4155,0
20230616,160100,156257595,4155,4155,4155,4155,1671
20230616,160000,156257595,4155,4155,4155,4155,0
20230616,155900,156257595,4155,4155,4155,4155,0
20230616,155800,156257595,4155,4155,4155,4155,0
20230616,155700,156257595,4155,4155,4155,4155,0
20230616,155600,156257595,4155,4155,4155,4155,0
20230616,155500,156257595,4155,4155,4155,4155,0
20230616,155400,156257595,4155,4155,4155,4155,0
20230616,155300,156257595,4155,4155,4155,4155,0
20230616,155200,156257595,4155,4155,4155,4155,0
20230616,155100,156257595,4155,4155,4155,4155,0
20230616,155000,156257595,4155,4155,4155,4155,0
20230616,154900,156257595,4155,4155,4155,4155,0
20230616,154800,156257595,4155,4155,4155,4155,0
20230616,154700,156257595,4155,4155,4155,4155,0
20230616,154600,156257595,4155,4155,4155,4155,0
20230616,154500,156257595,4155,4155,4155,4155,0
20230616,154400,156257595,4155,4155,4155,4155,0
20230616,154300,156257595,4155,4155,4155,4155,0
20230616,154200,156257595,4155,4155,4155,4155,0
20230616,154100,156257595,4155,4155,4155,4155,0
20230616,154000,156257595,4155,4155,4155,4155,0
20230616,153900,156257595,4155,4155,4155,4155,0
20230616,153800,156257595,4155,4155,4155,4155,0
20230616,153700,156257595,4155,4155,4155,4155,0
20230616,153600,156257595,4155,4155,4155,4155,0
20230616,153500,156257595,4155,4155,4155,4155,0
20230616,153400,156257595,4155,4155,4155,4155,0
20230616,153300,156257595,4155,4155,4155,4155,0
20230616,153200,156257595,4155,4155,4155,4155,0
20230616,153100,156257595,4155,4155,4155,4155,1671
20230616,153000,156257595,4155,4155,4155,4155,1671
20230616,152900,149314590,4155,4155,4155,4155,0
20230616,152800,149314590,4155,4155,4155,4155,0
20230616,152700,149314590,4155,4155,4155,4155,0
20230616,152600,149314590,4155,4155,4155,4155,0
20230616,152500,149314590,4155,4155,4155,4155,0
20230616,152400,149314590,4155,4155,4155,4155,0
20230616,152300,149314590,4155,4155,4155,4155,0
20230616,152200,149314590,4155,4155,4155,4155,0
20230616,152100,149314590,4155,4155,4155,4155,0
20230616,152000,149314590,4155,4155,4155,4155,0
20230616,151900,149314590,4155,4150,4155,4150,707
20230616,151800,146380535,4140,4095,4140,4090,3272
20230616,151700,132868290,4095,4100,4130,4095,4038
20230616,151600,116290740,4100,4100,4100,4085,1332
20230616,151500,110834415,4100,4100,4100,4100,1
20230616,151400,110830315,4100,4100,4100,4100,5
20230616,151300,110809815,4100,4100,4100,4100,0
20230616,151200,110809815,4100,4100,4100,4100,100
20230616,151100,110399815,4100,4100,4100,4100,0
20230616,151000,110399815,4100,4100,4100,4100,0
20230616,150900,110399815,4100,4100,4100,4100,0
20230616,150800,110399815,4100,4100,4100,4100,20
20230616,150700,110317815,4100,4095,4100,4090,536
20230616,150600,108124515,4095,4100,4100,4095,117
20230616,150500,107644900,4100,4100,4100,4100,15
20230616,150400,107583400,4095,4095,4095,4095,0
20230616,150300,107583400,4095,4095,4095,4095,0
20230616,150200,107583400,4095,4095,4095,4095,1
20230616,150100,107579305,4100,4100,4100,4100,1
20230616,150000,107575205,4095,4095,4095,4095,0
20230616,145900,107575205,4095,4095,4095,4095,5
20230616,145800,107554730,4095,4095,4095,4095,0
20230616,145700,107554730,4095,4095,4095,4095,0
20230616,145600,107554730,4095,4095,4095,4095,3
20230616,145500,107542445,4095,4095,4095,4095,0
20230616,145400,107542445,4095,4095,4095,4095,3
20230616,145300,107530160,4095,4095,4095,4095,16
20230616,145200,107464640,4100,4100,4100,4100,0
20230616,145100,107464640,4100,4100,4100,4100,0
20230616,145000,107464640,4100,4100,4100,4100,2
20230616,144900,107456440,4095,4095,4095,4095,0
20230616,144800,107456440,4095,4095,4095,4095,3
20230616,144700,107444155,4100,4100,4100,4100,0
20230616,144600,107444155,4100,4100,4100,4100,0
20230616,144500,107444155,4100,4100,4100,4100,3
20230616,144400,107431855,4095,4095,4095,4095,0
20230616,144300,107431855,4095,4095,4095,4095,0
20230616,144200,107431855,4095,4095,4095,4095,3
20230616,144100,107419570,4100,4100,4100,4100,2
20230616,144000,107411370,4095,4095,4095,4095,0
20230616,143900,107411370,4095,4095,4095,4095,17
20230616,143800,107341755,4095,4095,4095,4095,3
20230616,143700,107329470,4100,4100,4100,4100,0
20230616,143600,107329470,4100,4100,4100,4100,0
20230616,143500,107329470,4100,4100,4100,4100,0
20230616,143400,107329470,4100,4100,4100,4100,337
20230616,143300,105947770,4095,4095,4095,4095,7
20230616,143200,105919105,4100,4095,4100,4095,627
20230616,143100,103350775,4090,4090,4090,4090,4
20230616,143000,103334415,4095,4095,4095,4095,0
20230616,142900,103334415,4095,4090,4095,4090,370
20230616,142800,101819305,4090,4090,4090,4090,1
20230616,142700,101815215,4095,4095,4095,4095,0
20230616,142600,101815215,4095,4095,4095,4095,0
20230616,142500,101815215,4095,4095,4095,4095,2
20230616,142400,101807025,4090,4090,4090,4090,0
20230616,142300,101807025,4090,4090,4090,4090,0
20230616,142200,101807025,4090,4090,4090,4090,0
20230616,142100,101807025,4090,4090,4090,4090,0
20230616,142000,101807025,4090,4090,4090,4090,0
20230616,141900,101807025,4090,4090,4090,4090,0
20230616,141800,101807025,4090,4095,4095,4090,56
20230616,141700,101577975,4090,4090,4090,4090,0
20230616,141600,101577975,4090,4090,4090,4090,10
20230616,141500,101537075,4100,4100,4100,4100,0
20230616,141400,101537075,4100,4100,4100,4100,0
20230616,141300,101537075,4100,4100,4100,4100,0
20230616,141200,101537075,4100,4100,4100,4100,0
20230616,141100,101537075,4100,4090,4100,4090,350
20230616,141000,100105555,4110,4110,4110,4110,0
20230616,140900,100105555,4110,4110,4110,4110,0
20230616,140800,100105555,4110,4095,4110,4095,18
20230616,140700,100031830,4085,4085,4085,4085,66
20230616,140600,99762220,4090,4090,4090,4090,0
20230616,140500,99762220,4090,4090,4090,4090,0
20230616,140400,99762220,4090,4090,4090,4090,2
20230616,140300,99754040,4085,4085,4090,4085,368
20230616,140200,98249250,4090,4090,4090,4090,130
20230616,140100,97717550,4095,4095,4095,4095,0
20230616,140000,97717550,4095,4095,4095,4095,0
20230616,135900,97717550,4095,4095,4095,4095,0
20230616,135800,97717550,4095,4090,4095,4090,25
20230616,135700,97615190,4095,4095,4095,4095,0
20230616,135600,97615190,4095,4095,4095,4095,0
20230616,135500,97615190,4095,4095,4095,4095,0
20230616,135400,97615190,4095,4085,4095,4085,352
20230616,135300,96177245,4100,4100,4100,4100,0
20230616,135200,96177245,4100,4100,4100,4100,0
20230616,135100,96177245,4100,4100,4100,4100,0
20230616,135000,96177245,4100,4100,4100,4100,0
20230616,134900,96177245,4100,4100,4100,4100,0
20230616,134800,96177245,4100,4100,4100,4100,2
20230616,134700,96169045,4085,4085,4085,4085,0
20230616,134600,96169045,4085,4085,4085,4085,0
20230616,134500,96169045,4085,4085,4085,4085,0
20230616,134400,96169045,4085,4085,4085,4085,0
20230616,134300,96169045,4085,4090,4090,4085,2
20230616,134200,96160870,4105,4105,4105,4105,0
20230616,134100,96160870,4105,4105,4105,4105,0
20230616,134000,96160870,4105,4105,4105,4105,0
20230616,133900,96160870,4105,4105,4105,4105,0
20230616,133800,96160870,4105,4090,4105,4085,363
20230616,133700,94676675,4095,4095,4095,4095,0
20230616,133600,94676675,4095,4095,4095,4095,1
20230616,133500,94672580,4100,4100,4100,4100,0
20230616,133400,94672580,4100,4100,4100,4100,0
20230616,133300,94672580,4100,4100,4100,4100,10
20230616,133200,94631580,4100,4100,4100,4100,0
20230616,133100,94631580,4100,4100,4100,4100,4
20230616,133000,94615180,4110,4110,4110,4110,0
20230616,132900,94615180,4110,4110,4110,4110,2
20230616,132800,94606960,4105,4105,4105,4105,1
20230616,132700,94602855,4105,4105,4105,4105,0
20230616,132600,94602855,4105,4105,4105,4105,0
20230616,132500,94602855,4105,4105,4105,4105,11
20230616,132400,94557700,4110,4110,4110,4110,0
20230616,132300,94557700,4110,4110,4110,4110,0
20230616,132200,94557700,4110,4110,4110,4110,12
20230616,132100,94508380,4110,4110,4110,4110,0
20230616,132000,94508380,4110,4110,4110,4110,0
20230616,131900,94508380,4110,4110,4110,4110,0
20230616,131800,94508380,4110,4110,4110,4110,2
20230616,131700,94500160,4100,4100,4100,4100,0
20230616,131600,94500160,4100,4110,4110,4100,45
20230616,131500,94315640,4110,4110,4110,4110,0
20230616,131400,94315640,4110,4110,4110,4110,0
20230616,131300,94315640,4110,4110,4110,4110,0
20230616,131200,94315640,4110,4110,4110,4110,0
20230616,131100,94315640,4110,4110,4110,4110,0
20230616,131000,94315640,4110,4110,4110,4110,0
20230616,130900,94315640,4110,4110,4110,4110,36
20230616,130800,94167680,4115,4115,4115,4115,0
20230616,130700,94167680,4115,4115,4115,4115,0
20230616,130600,94167680,4115,4115,4115,4115,2
20230616,130500,94159450,4110,4110,4110,4110,0
20230616,130400,94159450,4110,4110,4110,4110,6
20230616,130300,94134790,4115,4115,4115,4115,0
20230616,130200,94134790,4115,4115,4115,4115,0
20230616,130100,94134790,4115,4115,4115,4115,0
20230616,130000,94134790,4115,4115,4115,4115,0
20230616,125900,94134790,4115,4115,4115,4115,100
20230616,125800,93723290,4115,4115,4115,4115,0
20230616,125700,93723290,4115,4115,4115,4115,0
20230616,125600,93723290,4115,4115,4115,4115,7
20230616,125500,93694485,4115,4115,4115,4115,0
20230616,125400,93694485,4115,4115,4115,4115,0
20230616,125300,93694485,4115,4115,4115,4115,0
20230616,125200,93694485,4115,4115,4115,4115,0
20230616,125100,93694485,4115,4115,4115,4115,2
20230616,125000,93686255,4110,4110,4110,4110,98
20230616,124900,93283475,4110,4110,4110,4110,100
20230616,124800,92872475,4110,4110,4110,4110,0
20230616,124700,92872475,4110,4110,4110,4110,0
20230616,124600,92872475,4110,4105,4110,4105,2
20230616,124500,92864260,4115,4115,4115,4115,0
20230616,124400,92864260,4115,4115,4115,4115,0
20230616,124300,92864260,4115,4115,4115,4115,0
20230616,124200,92864260,4115,4115,4115,4115,0
20230616,124100,92864260,4115,4115,4115,4115,0
20230616,124000,92864260,4115,4115,4115,4115,0
20230616,123900,92864260,4115,4115,4115,4115,0
20230616,123800,92864260,4115,4115,4115,4115,0
20230616,123700,92864260,4115,4115,4115,4115,0
20230616,123600,92864260,4115,4115,4115,4115,0
20230616,123500,92864260,4115,4115,4115,4115,0
20230616,123400,92864260,4115,4115,4115,4115,0
20230616,123300,92864260,4115,4115,4115,4115,0
20230616,123200,92864260,4115,4115,4115,4115,0
20230616,123100,92864260,4115,4115,4115,4115,0
20230616,123000,92864260,4115,4115,4115,4115,0
20230616,122900,92864260,4115,4115,4115,4115,0
20230616,122800,92864260,4115,4115,4115,4115,0
20230616,122700,92864260,4115,4115,4115,4115,0
20230616,122600,92864260,4115,4115,4115,4115,0
20230616,122500,92864260,4115,4115,4115,4115,1
20230616,122400,92860145,4095,4110,4110,4095,34
20230616,122300,92720555,4090,4090,4090,4090,0
20230616,122200,92720555,4090,4090,4090,4090,0
20230616,122100,92720555,4090,4095,4095,4090,1000
20230616,122000,88630550,4090,4095,4095,4090,400
20230616,121900,86994325,4110,4110,4110,4110,0
20230616,121800,86994325,4110,4110,4110,4110,3
20230616,121700,86981995,4090,4090,4090,4090,32
20230616,121600,86851115,4110,4110,4110,4110,2
20230616,121500,86842895,4105,4105,4105,4105,0
20230616,121400,86842895,4105,4105,4105,4105,0
20230616,121300,86842895,4105,4105,4105,4105,0
20230616,121200,86842895,4105,4105,4105,4105,0
20230616,121100,86842895,4105,4105,4105,4105,122
20230616,121000,86342085,4120,4120,4120,4120,0
20230616,120900,86342085,4120,4120,4120,4120,0
20230616,120800,86342085,4120,4120,4120,4120,2
20230616,120700,86333845,4095,4095,4095,4095,0
20230616,120600,86333845,4095,4095,4095,4095,0
20230616,120500,86333845,4095,4095,4095,4095,0
20230616,120400,86333845,4095,4095,4095,4095,0
20230616,120300,86333845,4095,4095,4095,4095,667
20230616,120200,83602480,4095,4095,4095,4095,0
20230616,120100,83602480,4095,4095,4095,4095,0
20230616,120000,83602480,4095,4095,4095,4090,7
20230616,115900,83573830,4090,4090,4090,4090,8
20230616,115800,83541110,4095,4095,4095,4095,0
20230616,115700,83541110,4095,4090,4095,4090,27
20230616,115600,83430670,4095,4095,4095,4095,2
20230616,115500,83422480,4090,4090,4090,4090,113
20230616,115400,82960310,4090,4090,4090,4090,0
20230616,115300,82960310,4090,4090,4090,4090,98
20230616,115200,82559490,4095,4095,4095,4095,2
20230616,115100,82551300,4095,4095,4095,4095,0
20230616,115000,82551300,4095,4095,4095,4095,0
20230616,114900,82551300,4095,4095,4095,4095,0
20230616,114800,82551300,4095,4095,4095,4095,0
20230616,114700,82551300,4095,4095,4095,4095,2
20230616,114600,82543110,4095,4095,4095,4095,0
20230616,114500,82543110,4095,4095,4095,4095,1
20230616,114400,82539015,4095,4095,4095,4095,0
20230616,114300,82539015,4095,4095,4095,4095,608
20230616,114200,80049255,4115,4115,4115,4115,0
20230616,114100,80049255,4115,4115,4115,4115,0
20230616,114000,80049255,4115,4115,4115,4115,0
20230616,113900,80049255,4115,4115,4115,4115,2
20230616,113800,80041025,4095,4095,4095,4095,0
20230616,113700,80041025,4095,4095,4095,4095,0
20230616,113600,80041025,4095,4095,4095,4095,0
20230616,113500,80041025,4095,4100,4100,4095,1873
20230616,113400,72365575,4100,4100,4100,4100,0
20230616,113300,72365575,4100,4100,4100,4100,0
20230616,113200,72365575,4100,4110,4110,4100,700
20230616,113100,69492445,4115,4115,4115,4115,1
20230616,113000,69488330,4115,4115,4115,4115,0
20230616,112900,69488330,4115,4115,4115,4115,0
20230616,112800,69488330,4115,4115,4115,4115,0
20230616,112700,69488330,4115,4115,4115,4115,0
20230616,112600,69488330,4115,4115,4115,4115,0
20230616,112500,69488330,4115,4115,4115,4115,0
20230616,112400,69488330,4115,4115,4115,4115,0
20230616,112300,69488330,4115,4115,4115,4115,2
20230616,112200,69480100,4110,4110,4110,4110,87
20230616,112100,69122530,4110,4105,4110,4105,5
20230616,112000,69102000,4110,4110,4110,4110,0
20230616,111900,69102000,4110,4110,4110,4110,0
20230616,111800,69102000,4110,4110,4110,4110,0
20230616,111700,69102000,4110,4110,4110,4110,0
20230616,111600,69102000,4110,4105,4110,4105,5
20230616,111500,69081470,4110,4115,4115,4110,7
20230616,111400,69052680,4120,4120,4120,4120,0
20230616,111300,69052680,4120,4120,4120,4120,3
20230616,111200,69040320,4120,4120,4120,4120,0
20230616,111100,69040320,4120,4120,4120,4120,0
20230616,111000,69040320,4120,4120,4120,4120,0
20230616,110900,69040320,4120,4120,4120,4120,0
20230616,110800,69040320,4120,4120,4120,4120,0
20230616,110700,69040320,4120,4120,4120,4120,0
20230616,110600,69040320,4120,4120,4120,4120,0
20230616,110500,69040320,4120,4120,4120,4120,0
20230616,110400,69040320,4120,4120,4120,4120,0
20230616,110300,69040320,4120,4120,4120,4120,8
20230616,110200,69007360,4120,4120,4120,4120,0
20230616,110100,69007360,4120,4120,4120,4120,0
20230616,110000,69007360,4120,4120,4120,4120,0
20230616,105900,69007360,4120,4115,4120,4115,946
20230616,105800,65114560,4115,4115,4115,4115,0
20230616,105700,65114560,4115,4115,4115,4115,0
20230616,105600,65114560,4115,4115,4115,4115,0
20230616,105500,65114560,4115,4115,4115,4115,0
20230616,105400,65114560,4115,4115,4115,4115,2
20230616,105300,65106330,4095,4095,4095,4095,79
20230616,105200,64782825,4115,4115,4115,4115,2
20230616,105100,64774595,4110,4110,4110,4110,0
20230616,105000,64774595,4110,4110,4110,4110,36
20230616,104900,64626635,4120,4120,4120,4120,0
20230616,104800,64626635,4120,4120,4120,4120,0
20230616,104700,64626635,4120,4120,4120,4120,0
20230616,104600,64626635,4120,4120,4120,4120,0
20230616,104500,64626635,4120,4120,4120,4120,0
20230616,104400,64626635,4120,4120,4120,4120,0
20230616,104300,64626635,4120,4120,4120,4120,0
20230616,104200,64626635,4120,4120,4120,4120,0
20230616,104100,64626635,4120,4120,4120,4120,16
20230616,104000,64560715,4120,4100,4120,4095,42
20230616,103900,64388650,4130,4130,4130,4130,0
20230616,103800,64388650,4130,4130,4130,4130,0
20230616,103700,64388650,4130,4130,4130,4130,0
20230616,103600,64388650,4130,4130,4130,4130,0
20230616,103500,64388650,4130,4130,4130,4130,0
20230616,103400,64388650,4130,4130,4130,4130,0
20230616,103300,64388650,4130,4130,4130,4130,0
20230616,103200,64388650,4130,4130,4130,4130,0
20230616,103100,64388650,4130,4130,4130,4130,0
20230616,103000,64388650,4130,4130,4130,4130,0
20230616,102900,64388650,4130,4130,4130,4130,0
20230616,102800,64388650,4130,4130,4130,4130,0
20230616,102700,64388650,4130,4130,4130,4130,0
20230616,102600,64388650,4130,4130,4130,4130,0
20230616,102500,64388650,4130,4130,4130,4130,0
20230616,102400,64388650,4130,4130,4130,4130,0
20230616,102300,64388650,4130,4130,4130,4130,0
20230616,102200,64388650,4130,4130,4130,4130,0
20230616,102100,64388650,4130,4130,4130,4130,0
20230616,102000,64388650,4130,4130,4130,4130,0
20230616,101900,64388650,4130,4130,4130,4130,0
20230616,101800,64388650,4130,4130,4130,4130,0
20230616,101700,64388650,4130,4130,4130,4130,0
20230616,101600,64388650,4130,4130,4130,4130,0
20230616,101500,64388650,4130,4130,4130,4130,10
20230616,101400,64347350,4130,4130,4130,4130,0
20230616,101300,64347350,4130,4130,4130,4130,0
20230616,101200,64347350,4130,4130,4130,4130,0
20230616,101100,64347350,4130,4130,4130,4130,0
20230616,101000,64347350,4130,4130,4130,4130,0
20230616,100900,64347350,4130,4130,4130,4130,0
20230616,100800,64347350,4130,4120,4130,4090,2001
20230616,100700,56150110,4130,4130,4130,4130,0
20230616,100600,56150110,4130,4130,4130,4130,0
20230616,100500,56150110,4130,4130,4130,4130,0
20230616,100400,56150110,4130,4130,4130,4130,1
20230616,100300,56145980,4130,4130,4130,4130,0
20230616,100200,56145980,4130,4130,4130,4130,0
20230616,100100,56145980,4130,4130,4130,4130,1
20230616,100000,56141850,4120,4120,4120,4120,0
20230616,095900,56141850,4120,4120,4120,4120,0
20230616,095800,56141850,4120,4120,4120,4120,157
20230616,095700,55495010,4125,4130,4130,4125,14
20230616,095600,55437235,4125,4125,4125,4125,0
20230616,095500,55437235,4125,4125,4125,4125,0
20230616,095400,55437235,4125,4125,4125,4125,67
20230616,095300,55160860,4125,4125,4125,4125,0
20230616,095200,55160860,4125,4125,4125,4125,1830
20230616,095100,47612110,4125,4125,4125,4125,0
20230616,095000,47612110,4125,4125,4125,4125,170
20230616,094900,46910860,4130,4130,4130,4130,2
20230616,094800,46902600,4130,4130,4130,4130,0
20230616,094700,46902600,4130,4130,4130,4130,127
20230616,094600,46378090,4130,4130,4130,4130,0
20230616,094500,46378090,4130,4130,4130,4130,0
20230616,094400,46378090,4130,4130,4130,4130,9
20230616,094300,46340920,4130,4125,4130,4125,21
20230616,094200,46254255,4125,4125,4125,4125,20
20230616,094100,46171755,4125,4125,4125,4125,0
20230616,094000,46171755,4125,4125,4125,4125,2
20230616,093900,46163505,4120,4130,4130,4120,171
20230616,093800,45457930,4125,4130,4130,4125,274
20230616,093700,44326410,4130,4130,4130,4130,0
20230616,093600,44326410,4130,4130,4130,4130,0
20230616,093500,44326410,4130,4130,4130,4130,0
20230616,093400,44326410,4130,4130,4130,4130,0
20230616,093300,44326410,4130,4130,4130,4130,0
20230616,093200,44326410,4130,4130,4130,4130,25
20230616,093100,44223160,4130,4130,4130,4130,0
20230616,093000,44223160,4130,4130,4130,4130,0
20230616,092900,44223160,4130,4130,4130,4130,0
20230616,092800,44223160,4130,4130,4130,4120,321
20230616,092700,42898600,4120,4120,4120,4120,83
20230616,092600,42556640,4120,4120,4120,4120,17
20230616,092500,42486600,4120,4120,4120,4120,17
20230616,092400,42416560,4120,4120,4120,4120,0
20230616,092300,42416560,4120,4120,4120,4120,0
20230616,092200,42416560,4120,4120,4120,4120,0
20230616,092100,42416560,4120,4120,4120,4120,0
20230616,092000,42416560,4120,4120,4120,4120,10
20230616,091900,42375360,4120,4110,4120,4110,26
20230616,091800,42268490,4110,4095,4110,4095,787
20230616,091700,39045470,4095,4110,4110,4095,16
20230616,091600,38979725,4095,4100,4100,4095,481
20230616,091500,37009665,4110,4110,4110,4110,6
20230616,091400,36985005,4115,4115,4115,4115,98
20230616,091300,36581735,4120,4120,4120,4120,21
20230616,091200,36495215,4100,4120,4120,4100,81
20230616,091100,36162695,4120,4120,4120,4120,17
20230616,091000,36092655,4125,4125,4125,4125,17
20230616,090900,36022530,4130,4130,4130,4130,0
20230616,090800,36022530,4130,4130,4130,4130,17
20230616,090700,35952320,4130,4130,4130,4130,17
20230616,090600,35882110,4130,4130,4130,4130,17
20230616,090500,35811900,4130,4130,4130,4130,362
20230616,090400,34316840,4130,4095,4130,4095,132
20230616,090300,33775705,4130,4130,4130,4130,17
20230616,090200,33705495,4130,4130,4130,4130,17
20230616,090100,33635285,4130,4125,4130,4090,2400
20230616,090000,23764125,4125,4125,4125,4125,5761