KissMeData/093380/min/candle-20230626.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230626,194600,134623025,4140,4140,4140,4140,684
20230626,194500,134623025,4140,4140,4140,4140,0
20230626,194400,134623025,4140,4140,4140,4140,0
20230626,194300,134623025,4140,4140,4140,4140,0
20230626,194200,134623025,4140,4140,4140,4140,0
20230626,194100,134623025,4140,4140,4140,4140,0
20230626,194000,134623025,4140,4140,4140,4140,0
20230626,193900,134623025,4140,4140,4140,4140,0
20230626,193800,134623025,4140,4140,4140,4140,0
20230626,193700,134623025,4140,4140,4140,4140,0
20230626,193600,134623025,4140,4140,4140,4140,0
20230626,193500,134623025,4140,4140,4140,4140,0
20230626,193400,134623025,4140,4140,4140,4140,0
20230626,193300,134623025,4140,4140,4140,4140,0
20230626,193200,134623025,4140,4140,4140,4140,0
20230626,193100,134623025,4140,4140,4140,4140,0
20230626,193000,134623025,4140,4140,4140,4140,0
20230626,192900,134623025,4140,4140,4140,4140,0
20230626,192800,134623025,4140,4140,4140,4140,0
20230626,192700,134623025,4140,4140,4140,4140,0
20230626,192600,134623025,4140,4140,4140,4140,0
20230626,192500,134623025,4140,4140,4140,4140,0
20230626,192400,134623025,4140,4140,4140,4140,0
20230626,192300,134623025,4140,4140,4140,4140,0
20230626,192200,134623025,4140,4140,4140,4140,0
20230626,192100,134623025,4140,4140,4140,4140,0
20230626,192000,134623025,4140,4140,4140,4140,0
20230626,191900,134623025,4140,4140,4140,4140,0
20230626,191800,134623025,4140,4140,4140,4140,0
20230626,191700,134623025,4140,4140,4140,4140,0
20230626,191600,134623025,4140,4140,4140,4140,684
20230626,191500,134623025,4140,4140,4140,4140,0
20230626,191400,134623025,4140,4140,4140,4140,0
20230626,191300,134623025,4140,4140,4140,4140,0
20230626,191200,134623025,4140,4140,4140,4140,0
20230626,191100,134623025,4140,4140,4140,4140,0
20230626,191000,134623025,4140,4140,4140,4140,0
20230626,190900,134623025,4140,4140,4140,4140,0
20230626,190800,134623025,4140,4140,4140,4140,0
20230626,190700,134623025,4140,4140,4140,4140,0
20230626,190600,134623025,4140,4140,4140,4140,0
20230626,190500,134623025,4140,4140,4140,4140,0
20230626,190400,134623025,4140,4140,4140,4140,0
20230626,190300,134623025,4140,4140,4140,4140,0
20230626,190200,134623025,4140,4140,4140,4140,0
20230626,190100,134623025,4140,4140,4140,4140,0
20230626,190000,134623025,4140,4140,4140,4140,0
20230626,185900,134623025,4140,4140,4140,4140,0
20230626,185800,134623025,4140,4140,4140,4140,0
20230626,185700,134623025,4140,4140,4140,4140,0
20230626,185600,134623025,4140,4140,4140,4140,0
20230626,185500,134623025,4140,4140,4140,4140,0
20230626,185400,134623025,4140,4140,4140,4140,0
20230626,185300,134623025,4140,4140,4140,4140,0
20230626,185200,134623025,4140,4140,4140,4140,0
20230626,185100,134623025,4140,4140,4140,4140,0
20230626,185000,134623025,4140,4140,4140,4140,0
20230626,184900,134623025,4140,4140,4140,4140,0
20230626,184800,134623025,4140,4140,4140,4140,0
20230626,184700,134623025,4140,4140,4140,4140,0
20230626,184600,134623025,4140,4140,4140,4140,684
20230626,184500,134623025,4140,4140,4140,4140,0
20230626,184400,134623025,4140,4140,4140,4140,0
20230626,184300,134623025,4140,4140,4140,4140,0
20230626,184200,134623025,4140,4140,4140,4140,0
20230626,184100,134623025,4140,4140,4140,4140,0
20230626,184000,134623025,4140,4140,4140,4140,0
20230626,183900,134623025,4140,4140,4140,4140,0
20230626,183800,134623025,4140,4140,4140,4140,0
20230626,183700,134623025,4140,4140,4140,4140,0
20230626,183600,134623025,4140,4140,4140,4140,0
20230626,183500,134623025,4140,4140,4140,4140,0
20230626,183400,134623025,4140,4140,4140,4140,0
20230626,183300,134623025,4140,4140,4140,4140,0
20230626,183200,134623025,4140,4140,4140,4140,0
20230626,183100,134623025,4140,4140,4140,4140,0
20230626,183000,134623025,4140,4140,4140,4140,0
20230626,182900,134623025,4140,4140,4140,4140,0
20230626,182800,134623025,4140,4140,4140,4140,0
20230626,182700,134623025,4140,4140,4140,4140,0
20230626,182600,134623025,4140,4140,4140,4140,0
20230626,182500,134623025,4140,4140,4140,4140,0
20230626,182400,134623025,4140,4140,4140,4140,0
20230626,182300,134623025,4140,4140,4140,4140,0
20230626,182200,134623025,4140,4140,4140,4140,0
20230626,182100,134623025,4140,4140,4140,4140,0
20230626,182000,134623025,4140,4140,4140,4140,0
20230626,181900,134623025,4140,4140,4140,4140,0
20230626,181800,134623025,4140,4140,4140,4140,0
20230626,181700,134623025,4140,4140,4140,4140,0
20230626,181600,134623025,4140,4140,4140,4140,684
20230626,181500,134623025,4140,4140,4140,4140,0
20230626,181400,134623025,4140,4140,4140,4140,0
20230626,181300,134623025,4140,4140,4140,4140,0
20230626,181200,134623025,4140,4140,4140,4140,0
20230626,181100,134623025,4140,4140,4140,4140,0
20230626,181000,134623025,4140,4140,4140,4140,0
20230626,180900,134623025,4140,4140,4140,4140,0
20230626,180800,134623025,4140,4140,4140,4140,0
20230626,180700,134623025,4140,4140,4140,4140,0
20230626,180600,134623025,4140,4140,4140,4140,0
20230626,180500,134623025,4140,4140,4140,4140,0
20230626,180400,134623025,4140,4140,4140,4140,0
20230626,180300,134623025,4140,4140,4140,4140,0
20230626,180200,134623025,4140,4140,4140,4140,0
20230626,180100,134623025,4140,4140,4140,4140,0
20230626,180000,134623025,4140,4140,4140,4140,0
20230626,175900,134623025,4140,4140,4140,4140,0
20230626,175800,134623025,4140,4140,4140,4140,0
20230626,175700,134623025,4140,4140,4140,4140,0
20230626,175600,134623025,4140,4140,4140,4140,0
20230626,175500,134623025,4140,4140,4140,4140,0
20230626,175400,134623025,4140,4140,4140,4140,0
20230626,175300,134623025,4140,4140,4140,4140,0
20230626,175200,134623025,4140,4140,4140,4140,0
20230626,175100,134623025,4140,4140,4140,4140,0
20230626,175000,134623025,4140,4140,4140,4140,0
20230626,174900,134623025,4140,4140,4140,4140,0
20230626,174800,134623025,4140,4140,4140,4140,0
20230626,174700,134623025,4140,4140,4140,4140,0
20230626,174600,134623025,4140,4140,4140,4140,684
20230626,174500,134623025,4140,4140,4140,4140,0
20230626,174400,134623025,4140,4140,4140,4140,0
20230626,174300,134623025,4140,4140,4140,4140,0
20230626,174200,134623025,4140,4140,4140,4140,0
20230626,174100,134623025,4140,4140,4140,4140,0
20230626,174000,134623025,4140,4140,4140,4140,0
20230626,173900,134623025,4140,4140,4140,4140,0
20230626,173800,134623025,4140,4140,4140,4140,0
20230626,173700,134623025,4140,4140,4140,4140,0
20230626,173600,134623025,4140,4140,4140,4140,0
20230626,173500,134623025,4140,4140,4140,4140,0
20230626,173400,134623025,4140,4140,4140,4140,0
20230626,173300,134623025,4140,4140,4140,4140,0
20230626,173200,134623025,4140,4140,4140,4140,0
20230626,173100,134623025,4140,4140,4140,4140,0
20230626,173000,134623025,4140,4140,4140,4140,0
20230626,172900,134623025,4140,4140,4140,4140,0
20230626,172800,134623025,4140,4140,4140,4140,0
20230626,172700,134623025,4140,4140,4140,4140,0
20230626,172600,134623025,4140,4140,4140,4140,0
20230626,172500,134623025,4140,4140,4140,4140,0
20230626,172400,134623025,4140,4140,4140,4140,0
20230626,172300,134623025,4140,4140,4140,4140,0
20230626,172200,134623025,4140,4140,4140,4140,0
20230626,172100,134623025,4140,4140,4140,4140,0
20230626,172000,134623025,4140,4140,4140,4140,0
20230626,171900,134623025,4140,4140,4140,4140,0
20230626,171800,134623025,4140,4140,4140,4140,0
20230626,171700,134623025,4140,4140,4140,4140,0
20230626,171600,134623025,4140,4140,4140,4140,684
20230626,171500,134623025,4140,4140,4140,4140,0
20230626,171400,134623025,4140,4140,4140,4140,0
20230626,171300,134623025,4140,4140,4140,4140,0
20230626,171200,134623025,4140,4140,4140,4140,0
20230626,171100,134623025,4140,4140,4140,4140,0
20230626,171000,134623025,4140,4140,4140,4140,0
20230626,170900,134623025,4140,4140,4140,4140,0
20230626,170800,134623025,4140,4140,4140,4140,0
20230626,170700,134623025,4140,4140,4140,4140,0
20230626,170600,134623025,4140,4140,4140,4140,0
20230626,170500,134623025,4140,4140,4140,4140,0
20230626,170400,134623025,4140,4140,4140,4140,0
20230626,170300,134623025,4140,4140,4140,4140,0
20230626,170200,134623025,4140,4140,4140,4140,0
20230626,170100,134623025,4140,4140,4140,4140,0
20230626,170000,134623025,4140,4140,4140,4140,0
20230626,165900,134623025,4140,4140,4140,4140,0
20230626,165800,134623025,4140,4140,4140,4140,0
20230626,165700,134623025,4140,4140,4140,4140,0
20230626,165600,134623025,4140,4140,4140,4140,0
20230626,165500,134623025,4140,4140,4140,4140,0
20230626,165400,134623025,4140,4140,4140,4140,0
20230626,165300,134623025,4140,4140,4140,4140,0
20230626,165200,134623025,4140,4140,4140,4140,0
20230626,165100,134623025,4140,4140,4140,4140,0
20230626,165000,134623025,4140,4140,4140,4140,0
20230626,164900,134623025,4140,4140,4140,4140,0
20230626,164800,134623025,4140,4140,4140,4140,0
20230626,164700,134623025,4140,4140,4140,4140,0
20230626,164600,134623025,4140,4140,4140,4140,684
20230626,164500,134623025,4140,4140,4140,4140,0
20230626,164400,134623025,4140,4140,4140,4140,0
20230626,164300,134623025,4140,4140,4140,4140,0
20230626,164200,134623025,4140,4140,4140,4140,0
20230626,164100,134623025,4140,4140,4140,4140,0
20230626,164000,134623025,4140,4140,4140,4140,0
20230626,163900,134623025,4140,4140,4140,4140,0
20230626,163800,134623025,4140,4140,4140,4140,0
20230626,163700,134623025,4140,4140,4140,4140,0
20230626,163600,134623025,4140,4140,4140,4140,0
20230626,163500,134623025,4140,4140,4140,4140,0
20230626,163400,134623025,4140,4140,4140,4140,0
20230626,163300,134623025,4140,4140,4140,4140,0
20230626,163200,134623025,4140,4140,4140,4140,0
20230626,163100,134623025,4140,4140,4140,4140,0
20230626,163000,134623025,4140,4140,4140,4140,0
20230626,162900,134623025,4140,4140,4140,4140,0
20230626,162800,134623025,4140,4140,4140,4140,0
20230626,162700,134623025,4140,4140,4140,4140,0
20230626,162600,134623025,4140,4140,4140,4140,0
20230626,162500,134623025,4140,4140,4140,4140,0
20230626,162400,134623025,4140,4140,4140,4140,0
20230626,162300,134623025,4140,4140,4140,4140,0
20230626,162200,134623025,4140,4140,4140,4140,0
20230626,162100,134623025,4140,4140,4140,4140,0
20230626,162000,134623025,4140,4140,4140,4140,0
20230626,161900,134623025,4140,4140,4140,4140,0
20230626,161800,134623025,4140,4140,4140,4140,0
20230626,161700,134623025,4140,4140,4140,4140,0
20230626,161600,134623025,4140,4140,4140,4140,684
20230626,161500,134623025,4140,4140,4140,4140,0
20230626,161400,134623025,4140,4140,4140,4140,0
20230626,161300,134623025,4140,4140,4140,4140,0
20230626,161200,134623025,4140,4140,4140,4140,0
20230626,161100,134623025,4140,4140,4140,4140,0
20230626,161000,134623025,4140,4140,4140,4140,0
20230626,160900,134623025,4140,4140,4140,4140,0
20230626,160800,134623025,4140,4140,4140,4140,0
20230626,160700,134623025,4140,4140,4140,4140,0
20230626,160600,134623025,4140,4140,4140,4140,0
20230626,160500,134623025,4140,4140,4140,4140,0
20230626,160400,134623025,4140,4140,4140,4140,0
20230626,160300,134623025,4140,4140,4140,4140,0
20230626,160200,134623025,4140,4140,4140,4140,0
20230626,160100,134623025,4140,4140,4140,4140,0
20230626,160000,134623025,4140,4140,4140,4140,0
20230626,155900,134623025,4140,4140,4140,4140,0
20230626,155800,134623025,4140,4140,4140,4140,0
20230626,155700,134623025,4140,4140,4140,4140,0
20230626,155600,134623025,4140,4140,4140,4140,0
20230626,155500,134623025,4140,4140,4140,4140,0
20230626,155400,134623025,4140,4140,4140,4140,0
20230626,155300,134623025,4140,4140,4140,4140,0
20230626,155200,134623025,4140,4140,4140,4140,0
20230626,155100,134623025,4140,4140,4140,4140,0
20230626,155000,134623025,4140,4140,4140,4140,0
20230626,154900,134623025,4140,4140,4140,4140,0
20230626,154800,134623025,4140,4140,4140,4140,0
20230626,154700,134623025,4140,4140,4140,4140,0
20230626,154600,134623025,4140,4140,4140,4140,684
20230626,154500,134623025,4140,4140,4140,4140,0
20230626,154400,134623025,4140,4140,4140,4140,0
20230626,154300,134623025,4140,4140,4140,4140,0
20230626,154200,134623025,4140,4140,4140,4140,0
20230626,154100,134623025,4140,4140,4140,4140,0
20230626,154000,134623025,4140,4140,4140,4140,0
20230626,153900,134623025,4140,4140,4140,4140,0
20230626,153800,134623025,4140,4140,4140,4140,0
20230626,153700,134623025,4140,4140,4140,4140,0
20230626,153600,134623025,4140,4140,4140,4140,0
20230626,153500,134623025,4140,4140,4140,4140,0
20230626,153400,134623025,4140,4140,4140,4140,0
20230626,153300,134623025,4140,4140,4140,4140,0
20230626,153200,134623025,4140,4140,4140,4140,0
20230626,153100,134623025,4140,4140,4140,4140,0
20230626,153000,134623025,4140,4140,4140,4140,684
20230626,152900,131791265,4150,4150,4150,4150,0
20230626,152800,131791265,4150,4150,4150,4150,0
20230626,152700,131791265,4150,4150,4150,4150,0
20230626,152600,131791265,4150,4150,4150,4150,0
20230626,152500,131791265,4150,4150,4150,4150,0
20230626,152400,131791265,4150,4150,4150,4150,0
20230626,152300,131791265,4150,4150,4150,4150,0
20230626,152200,131791265,4150,4150,4150,4150,0
20230626,152100,131791265,4150,4150,4150,4150,0
20230626,152000,131791265,4150,4150,4150,4150,0
20230626,151900,131791265,4150,4145,4150,4125,175
20230626,151800,131066270,4125,4140,4145,4125,306
20230626,151700,129799655,4140,4140,4140,4140,73
20230626,151600,129497435,4140,4110,4140,4110,2358
20230626,151500,119805365,4110,4110,4110,4110,23
20230626,151400,119710835,4110,4115,4115,4110,1641
20230626,151300,112965575,4145,4145,4145,4145,23
20230626,151200,112870240,4145,4145,4145,4145,24
20230626,151100,112770760,4145,4145,4145,4145,23
20230626,151000,112675425,4145,4145,4145,4145,24
20230626,150900,112575945,4110,4145,4145,4110,4023
20230626,150800,96034680,4145,4145,4145,4145,47
20230626,150700,95839865,4145,4145,4145,4145,23
20230626,150600,95744530,4145,4140,4145,4140,233
20230626,150500,94779685,4145,4140,4145,4140,178
20230626,150400,94042645,4140,4140,4140,4140,24
20230626,150300,93943285,4145,4135,4145,4135,205
20230626,150200,93094590,4135,4130,4135,4130,809
20230626,150100,89751700,4130,4130,4130,4130,23
20230626,150000,89656710,4130,4130,4130,4130,117
20230626,145900,89173500,4130,4130,4130,4130,23
20230626,145800,89078510,4130,4130,4130,4130,23
20230626,145700,88983520,4130,4130,4130,4130,90
20230626,145600,88611820,4130,4130,4130,4125,118
20230626,145500,88124500,4130,4115,4130,4115,24
20230626,145400,88025415,4130,4130,4130,4130,23
20230626,145300,87930425,4130,4130,4130,4130,23
20230626,145200,87835435,4130,4130,4130,4130,23
20230626,145100,87740445,4130,4130,4130,4130,23
20230626,145000,87645455,4130,4130,4130,4130,117
20230626,144900,87162245,4130,4115,4130,4115,71
20230626,144800,86869735,4130,4130,4130,4130,24
20230626,144700,86770615,4130,4130,4130,4130,23
20230626,144600,86675625,4130,4125,4130,4125,23
20230626,144500,86580695,4130,4130,4130,4130,117
20230626,144400,86097485,4130,4130,4130,4130,23
20230626,144300,86002495,4130,4130,4130,4130,23
20230626,144200,85907505,4130,4125,4130,4125,94
20230626,144100,85519635,4125,4110,4125,4105,203
20230626,144000,84685165,4125,4125,4125,4125,24
20230626,143900,84586165,4125,4125,4125,4125,23
20230626,143800,84491290,4125,4125,4125,4125,23
20230626,143700,84396415,4125,4125,4125,4125,23
20230626,143600,84301540,4125,4115,4125,4110,606
20230626,143500,81809535,4125,4125,4125,4125,23
20230626,143400,81714660,4125,4125,4125,4125,23
20230626,143300,81619785,4125,4120,4125,4120,23
20230626,143200,81524930,4125,4125,4125,4125,26
20230626,143100,81417680,4110,4125,4125,4110,26
20230626,143000,81310475,4125,4125,4125,4125,23
20230626,142900,81215600,4125,4125,4125,4125,23
20230626,142800,81120725,4125,4125,4125,4125,373
20230626,142700,79582100,4125,4120,4125,4120,23
20230626,142600,79487245,4125,4125,4125,4125,23
20230626,142500,79392370,4125,4125,4125,4125,23
20230626,142400,79297495,4125,4125,4125,4125,24
20230626,142300,79198495,4125,4125,4125,4125,23
20230626,142200,79103620,4125,4125,4125,4125,23
20230626,142100,79008745,4125,4115,4125,4115,82
20230626,142000,78671195,4125,4125,4125,4125,58
20230626,141900,78431945,4125,4125,4125,4125,51
20230626,141800,78221570,4125,4125,4125,4125,51
20230626,141700,78011195,4125,4120,4125,4120,51
20230626,141600,77801020,4125,4125,4130,4125,132
20230626,141500,77256475,4125,4125,4125,4125,52
20230626,141400,77041975,4120,4120,4120,4120,51
20230626,141300,76831855,4120,4120,4125,4120,411
20230626,141200,75137735,4120,4110,4120,4110,868
20230626,141100,71570025,4110,4105,4110,4105,280
20230626,141000,70420510,4105,4105,4105,4105,51
20230626,140900,70211155,4100,4095,4100,4095,314
20230626,140800,68924980,4095,4095,4095,4095,52
20230626,140700,68712040,4095,4090,4095,4090,51
20230626,140600,68503220,4095,4095,4095,4095,52
20230626,140500,68290280,4095,4095,4095,4095,52
20230626,140400,68077340,4095,4085,4095,4085,52
20230626,140300,67864660,4085,4080,4085,4080,243
20230626,140200,66872010,4080,4080,4080,4075,119
20230626,140100,66386575,4080,4075,4080,4075,57
20230626,140000,66154040,4080,4080,4080,4080,23
20230626,135900,66060200,4075,4075,4075,4075,0
20230626,135800,66060200,4075,4075,4075,4075,0
20230626,135700,66060200,4075,4075,4075,4075,0
20230626,135600,66060200,4075,4075,4075,4075,4
20230626,135500,66043900,4075,4075,4075,4075,0
20230626,135400,66043900,4075,4075,4075,4075,0
20230626,135300,66043900,4075,4075,4075,4075,0
20230626,135200,66043900,4075,4075,4075,4075,133
20230626,135100,65501925,4075,4080,4080,4075,6
20230626,135000,65477465,4075,4075,4075,4075,1112
20230626,134900,60946065,4075,4075,4075,4075,0
20230626,134800,60946065,4075,4075,4075,4075,168
20230626,134700,60261465,4075,4075,4075,4075,0
20230626,134600,60261465,4075,4075,4075,4075,0
20230626,134500,60261465,4075,4075,4075,4075,4
20230626,134400,60245165,4075,4075,4075,4075,0
20230626,134300,60245165,4075,4075,4075,4075,96
20230626,134200,59853965,4075,4080,4080,4075,117
20230626,134100,59377185,4085,4085,4085,4085,1
20230626,134000,59373100,4075,4075,4075,4075,0
20230626,133900,59373100,4075,4075,4075,4075,686
20230626,133800,56577650,4080,4080,4080,4080,15
20230626,133700,56516450,4080,4080,4080,4080,0
20230626,133600,56516450,4080,4085,4085,4080,5
20230626,133500,56496045,4075,4075,4075,4075,0
20230626,133400,56496045,4075,4075,4075,4075,0
20230626,133300,56496045,4075,4075,4075,4075,0
20230626,133200,56496045,4075,4075,4075,4075,0
20230626,133100,56496045,4075,4080,4080,4075,470
20230626,133000,54580105,4080,4080,4080,4080,0
20230626,132900,54580105,4080,4080,4080,4080,32
20230626,132800,54449545,4080,4080,4080,4080,0
20230626,132700,54449545,4080,4080,4080,4080,1
20230626,132600,54445465,4075,4075,4075,4075,4
20230626,132500,54429165,4085,4085,4085,4085,0
20230626,132400,54429165,4085,4085,4085,4085,20
20230626,132300,54347465,4075,4075,4075,4075,0
20230626,132200,54347465,4075,4075,4075,4075,195
20230626,132100,53552840,4085,4085,4085,4085,0
20230626,132000,53552840,4085,4085,4085,4085,0
20230626,131900,53552840,4085,4085,4085,4085,0
20230626,131800,53552840,4085,4085,4085,4085,0
20230626,131700,53552840,4085,4085,4085,4085,0
20230626,131600,53552840,4085,4080,4085,4080,66
20230626,131500,53283235,4085,4080,4085,4080,89
20230626,131400,52920110,4080,4080,4080,4080,0
20230626,131300,52920110,4080,4080,4080,4080,66
20230626,131200,52650830,4085,4080,4085,4080,56
20230626,131100,52422345,4085,4085,4085,4085,0
20230626,131000,52422345,4085,4085,4085,4085,0
20230626,130900,52422345,4085,4085,4085,4085,6
20230626,130800,52397835,4085,4085,4085,4085,0
20230626,130700,52397835,4085,4085,4085,4085,5
20230626,130600,52377410,4090,4090,4090,4090,0
20230626,130500,52377410,4090,4090,4090,4090,0
20230626,130400,52377410,4090,4090,4090,4090,0
20230626,130300,52377410,4090,4090,4090,4090,0
20230626,130200,52377410,4090,4090,4090,4090,0
20230626,130100,52377410,4090,4090,4090,4090,0
20230626,130000,52377410,4090,4090,4090,4090,0
20230626,125900,52377410,4090,4090,4090,4090,0
20230626,125800,52377410,4090,4090,4090,4090,0
20230626,125700,52377410,4090,4090,4090,4090,0
20230626,125600,52377410,4090,4090,4090,4090,0
20230626,125500,52377410,4090,4090,4090,4090,884
20230626,125400,48761850,4090,4090,4090,4090,10
20230626,125300,48720950,4090,4090,4090,4090,0
20230626,125200,48720950,4090,4090,4090,4090,0
20230626,125100,48720950,4090,4090,4090,4090,0
20230626,125000,48720950,4090,4090,4090,4090,0
20230626,124900,48720950,4090,4090,4090,4090,0
20230626,124800,48720950,4090,4090,4090,4090,0
20230626,124700,48720950,4090,4090,4090,4090,41
20230626,124600,48553260,4090,4090,4090,4090,0
20230626,124500,48553260,4090,4090,4090,4090,0
20230626,124400,48553260,4090,4090,4090,4090,0
20230626,124300,48553260,4090,4090,4090,4090,0
20230626,124200,48553260,4090,4090,4090,4090,0
20230626,124100,48553260,4090,4090,4090,4090,0
20230626,124000,48553260,4090,4090,4090,4090,0
20230626,123900,48553260,4090,4090,4090,4090,0
20230626,123800,48553260,4090,4090,4090,4090,0
20230626,123700,48553260,4090,4090,4090,4090,0
20230626,123600,48553260,4090,4090,4090,4090,0
20230626,123500,48553260,4090,4090,4090,4090,0
20230626,123400,48553260,4090,4090,4090,4090,0
20230626,123300,48553260,4090,4090,4090,4090,0
20230626,123200,48553260,4090,4090,4090,4090,0
20230626,123100,48553260,4090,4090,4090,4090,0
20230626,123000,48553260,4090,4090,4090,4090,0
20230626,122900,48553260,4090,4090,4090,4090,0
20230626,122800,48553260,4090,4090,4090,4090,0
20230626,122700,48553260,4090,4090,4090,4090,0
20230626,122600,48553260,4090,4090,4090,4090,0
20230626,122500,48553260,4090,4090,4090,4090,0
20230626,122400,48553260,4090,4090,4090,4090,0
20230626,122300,48553260,4090,4090,4090,4090,0
20230626,122200,48553260,4090,4090,4090,4090,0
20230626,122100,48553260,4090,4090,4090,4090,0
20230626,122000,48553260,4090,4090,4090,4090,0
20230626,121900,48553260,4090,4090,4090,4090,0
20230626,121800,48553260,4090,4090,4090,4090,0
20230626,121700,48553260,4090,4090,4090,4090,0
20230626,121600,48553260,4090,4090,4090,4090,0
20230626,121500,48553260,4090,4090,4090,4090,0
20230626,121400,48553260,4090,4090,4090,4090,0
20230626,121300,48553260,4090,4090,4090,4090,0
20230626,121200,48553260,4090,4090,4090,4090,0
20230626,121100,48553260,4090,4090,4090,4090,0
20230626,121000,48553260,4090,4090,4090,4090,0
20230626,120900,48553260,4090,4090,4090,4090,0
20230626,120800,48553260,4090,4090,4090,4090,0
20230626,120700,48553260,4090,4090,4090,4090,0
20230626,120600,48553260,4090,4090,4090,4090,5
20230626,120500,48532810,4090,4090,4090,4090,0
20230626,120400,48532810,4090,4090,4090,4090,0
20230626,120300,48532810,4090,4075,4090,4075,50
20230626,120200,48329030,4090,4090,4090,4090,0
20230626,120100,48329030,4090,4090,4090,4090,73
20230626,120000,48030460,4090,4090,4090,4090,0
20230626,115900,48030460,4090,4090,4090,4090,0
20230626,115800,48030460,4090,4090,4090,4090,0
20230626,115700,48030460,4090,4090,4090,4090,53
20230626,115600,47813690,4090,4090,4090,4090,0
20230626,115500,47813690,4090,4090,4090,4090,0
20230626,115400,47813690,4090,4090,4090,4090,0
20230626,115300,47813690,4090,4090,4090,4090,0
20230626,115200,47813690,4090,4090,4090,4090,0
20230626,115100,47813690,4090,4090,4090,4090,0
20230626,115000,47813690,4090,4090,4090,4090,0
20230626,114900,47813690,4090,4090,4090,4090,0
20230626,114800,47813690,4090,4090,4090,4090,0
20230626,114700,47813690,4090,4090,4090,4090,0
20230626,114600,47813690,4090,4090,4090,4090,0
20230626,114500,47813690,4090,4090,4090,4090,0
20230626,114400,47813690,4090,4090,4090,4090,0
20230626,114300,47813690,4090,4090,4090,4090,0
20230626,114200,47813690,4090,4090,4090,4090,0
20230626,114100,47813690,4090,4090,4090,4090,0
20230626,114000,47813690,4090,4090,4090,4090,0
20230626,113900,47813690,4090,4090,4090,4090,5
20230626,113800,47793240,4090,4090,4090,4090,0
20230626,113700,47793240,4090,4090,4090,4090,0
20230626,113600,47793240,4090,4090,4090,4090,0
20230626,113500,47793240,4090,4090,4090,4090,0
20230626,113400,47793240,4090,4090,4090,4090,0
20230626,113300,47793240,4090,4090,4090,4090,0
20230626,113200,47793240,4090,4090,4090,4090,0
20230626,113100,47793240,4090,4090,4090,4090,0
20230626,113000,47793240,4090,4090,4090,4090,0
20230626,112900,47793240,4090,4090,4090,4090,0
20230626,112800,47793240,4090,4090,4090,4090,0
20230626,112700,47793240,4090,4090,4090,4090,0
20230626,112600,47793240,4090,4090,4090,4090,0
20230626,112500,47793240,4090,4090,4090,4090,24
20230626,112400,47695080,4090,4090,4090,4090,1
20230626,112300,47690990,4085,4085,4085,4085,0
20230626,112200,47690990,4085,4085,4085,4085,0
20230626,112100,47690990,4085,4085,4085,4085,6
20230626,112000,47666480,4070,4070,4070,4070,0
20230626,111900,47666480,4070,4070,4070,4070,0
20230626,111800,47666480,4070,4085,4085,4070,121
20230626,111700,47173185,4085,4085,4085,4085,1
20230626,111600,47169100,4090,4090,4090,4090,0
20230626,111500,47169100,4090,4090,4090,4090,0
20230626,111400,47169100,4090,4090,4090,4090,0
20230626,111300,47169100,4090,4090,4090,4090,0
20230626,111200,47169100,4090,4090,4090,4090,10
20230626,111100,47128200,4090,4090,4090,4090,0
20230626,111000,47128200,4090,4090,4090,4090,0
20230626,110900,47128200,4090,4090,4090,4090,0
20230626,110800,47128200,4090,4090,4090,4090,0
20230626,110700,47128200,4090,4090,4090,4090,0
20230626,110600,47128200,4090,4090,4090,4090,0
20230626,110500,47128200,4090,4090,4090,4090,0
20230626,110400,47128200,4090,4090,4090,4090,0
20230626,110300,47128200,4090,4090,4090,4090,0
20230626,110200,47128200,4090,4090,4090,4090,0
20230626,110100,47128200,4090,4090,4090,4090,40
20230626,110000,46964600,4085,4085,4085,4085,0
20230626,105900,46964600,4085,4085,4085,4085,0
20230626,105800,46964600,4085,4085,4085,4085,0
20230626,105700,46964600,4085,4085,4085,4085,0
20230626,105600,46964600,4085,4085,4085,4085,0
20230626,105500,46964600,4085,4085,4085,4085,0
20230626,105400,46964600,4085,4085,4085,4085,0
20230626,105300,46964600,4085,4085,4085,4085,0
20230626,105200,46964600,4085,4085,4085,4085,0
20230626,105100,46964600,4085,4085,4085,4085,206
20230626,105000,46123090,4070,4070,4070,4070,47
20230626,104900,45931800,4085,4085,4085,4085,62
20230626,104800,45678530,4065,4065,4065,4065,0
20230626,104700,45678530,4065,4065,4065,4065,0
20230626,104600,45678530,4065,4065,4065,4065,0
20230626,104500,45678530,4065,4065,4065,4065,0
20230626,104400,45678530,4065,4065,4065,4065,0
20230626,104300,45678530,4065,4065,4065,4065,47
20230626,104200,45487475,4065,4070,4070,4065,745
20230626,104100,42458850,4070,4070,4070,4070,0
20230626,104000,42458850,4070,4070,4070,4070,0
20230626,103900,42458850,4070,4070,4070,4070,0
20230626,103800,42458850,4070,4070,4070,4070,0
20230626,103700,42458850,4070,4070,4070,4070,0
20230626,103600,42458850,4070,4070,4070,4070,47
20230626,103500,42267560,4065,4065,4065,4065,0
20230626,103400,42267560,4065,4065,4065,4065,0
20230626,103300,42267560,4065,4065,4065,4065,0
20230626,103200,42267560,4065,4065,4065,4065,0
20230626,103100,42267560,4065,4065,4065,4065,0
20230626,103000,42267560,4065,4065,4065,4065,21
20230626,102900,42182195,4065,4070,4070,4065,48
20230626,102800,41987020,4070,4070,4070,4070,0
20230626,102700,41987020,4070,4070,4070,4070,0
20230626,102600,41987020,4070,4070,4070,4070,0
20230626,102500,41987020,4070,4070,4070,4070,0
20230626,102400,41987020,4070,4070,4070,4070,0
20230626,102300,41987020,4070,4070,4070,4070,0
20230626,102200,41987020,4070,4080,4080,4070,48
20230626,102100,41791640,4085,4070,4085,4070,70
20230626,102000,41506680,4065,4065,4065,4065,0
20230626,101900,41506680,4065,4065,4065,4065,0
20230626,101800,41506680,4065,4065,4065,4065,0
20230626,101700,41506680,4065,4065,4065,4065,0
20230626,101600,41506680,4065,4065,4065,4065,0
20230626,101500,41506680,4065,4065,4065,4065,0
20230626,101400,41506680,4065,4065,4065,4065,0
20230626,101300,41506680,4065,4065,4065,4065,0
20230626,101200,41506680,4065,4065,4065,4065,0
20230626,101100,41506680,4065,4065,4065,4065,0
20230626,101000,41506680,4065,4065,4065,4065,0
20230626,100900,41506680,4065,4065,4065,4065,0
20230626,100800,41506680,4065,4065,4065,4065,0
20230626,100700,41506680,4065,4065,4065,4065,0
20230626,100600,41506680,4065,4065,4065,4065,0
20230626,100500,41506680,4065,4065,4065,4065,231
20230626,100400,40567665,4065,4065,4065,4065,0
20230626,100300,40567665,4065,4075,4075,4065,843
20230626,100200,37140585,4065,4065,4065,4065,0
20230626,100100,37140585,4065,4065,4065,4065,0
20230626,100000,37140585,4065,4065,4065,4065,0
20230626,095900,37140585,4065,4065,4065,4065,0
20230626,095800,37140585,4065,4090,4100,4065,47
20230626,095700,36949250,4095,4095,4095,4095,0
20230626,095600,36949250,4095,4095,4095,4095,0
20230626,095500,36949250,4095,4095,4095,4095,0
20230626,095400,36949250,4095,4095,4095,4095,55
20230626,095300,36724025,4065,4095,4095,4065,5
20230626,095200,36703670,4065,4065,4065,4065,0
20230626,095100,36703670,4065,4070,4070,4065,45
20230626,095000,36520720,4065,4065,4065,4065,0
20230626,094900,36520720,4065,4065,4065,4065,150
20230626,094800,35910970,4065,4065,4065,4065,0
20230626,094700,35910970,4065,4065,4065,4065,0
20230626,094600,35910970,4065,4065,4065,4065,0
20230626,094500,35910970,4065,4065,4065,4065,769
20230626,094400,32784985,4065,4070,4070,4065,45
20230626,094300,32602000,4095,4095,4095,4095,0
20230626,094200,32602000,4095,4095,4095,4095,0
20230626,094100,32602000,4095,4095,4095,4095,0
20230626,094000,32602000,4095,4095,4095,4095,0
20230626,093900,32602000,4095,4095,4095,4095,0
20230626,093800,32602000,4095,4095,4095,4095,0
20230626,093700,32602000,4095,4070,4095,4065,104
20230626,093600,32177440,4095,4095,4095,4095,0
20230626,093500,32177440,4095,4095,4095,4095,0
20230626,093400,32177440,4095,4095,4095,4095,0
20230626,093300,32177440,4095,4095,4095,4095,5
20230626,093200,32156965,4080,4080,4080,4080,125
20230626,093100,31646965,4075,4075,4075,4075,0
20230626,093000,31646965,4075,4075,4075,4075,7
20230626,092900,31618440,4065,4080,4080,4065,1079
20230626,092800,27224510,4080,4080,4080,4080,1
20230626,092700,27220430,4080,4080,4080,4080,111
20230626,092600,26767550,4080,4080,4080,4080,0
20230626,092500,26767550,4080,4080,4080,4080,0
20230626,092400,26767550,4080,4080,4080,4080,5
20230626,092300,26747150,4080,4080,4080,4080,0
20230626,092200,26747150,4080,4080,4080,4080,7
20230626,092100,26718590,4080,4065,4080,4065,2
20230626,092000,26710445,4075,4075,4075,4075,0
20230626,091900,26710445,4075,4075,4075,4075,11
20230626,091800,26665620,4065,4065,4065,4065,0
20230626,091700,26665620,4065,4065,4065,4065,0
20230626,091600,26665620,4065,4065,4065,4065,0
20230626,091500,26665620,4065,4065,4065,4065,0
20230626,091400,26665620,4065,4065,4065,4065,3
20230626,091300,26653425,4055,4055,4055,4055,9
20230626,091200,26616930,4055,4050,4055,4050,433
20230626,091100,24861660,4055,4060,4060,4055,795
20230626,091000,21637685,4070,4070,4070,4070,8
20230626,090900,21605125,4070,4065,4070,4065,29
20230626,090800,21487135,4060,4060,4060,4060,300
20230626,090700,20269135,4060,4060,4060,4060,200
20230626,090600,19457135,4060,4060,4060,4060,401
20230626,090500,17829075,4070,4070,4070,4070,22
20230626,090400,17739535,4055,4060,4060,4055,418
20230626,090300,16042545,4055,4055,4055,4055,904
20230626,090200,12376825,4060,4080,4080,4060,1906
20230626,090100,4638425,4060,4080,4080,4060,233
20230626,090000,3691620,4105,4060,4105,4060,909