KissMeData/331920/min/candle-20230607.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230607,193400,126235435,4935,4935,4935,4935,106
20230607,193300,126235435,4935,4935,4935,4935,0
20230607,193200,126235435,4935,4935,4935,4935,0
20230607,193100,126235435,4935,4935,4935,4935,0
20230607,193000,126235435,4935,4935,4935,4935,0
20230607,192900,126235435,4935,4935,4935,4935,0
20230607,192800,126235435,4935,4935,4935,4935,0
20230607,192700,126235435,4935,4935,4935,4935,0
20230607,192600,126235435,4935,4935,4935,4935,0
20230607,192500,126235435,4935,4935,4935,4935,0
20230607,192400,126235435,4935,4935,4935,4935,0
20230607,192300,126235435,4935,4935,4935,4935,0
20230607,192200,126235435,4935,4935,4935,4935,0
20230607,192100,126235435,4935,4935,4935,4935,0
20230607,192000,126235435,4935,4935,4935,4935,0
20230607,191900,126235435,4935,4935,4935,4935,0
20230607,191800,126235435,4935,4935,4935,4935,0
20230607,191700,126235435,4935,4935,4935,4935,0
20230607,191600,126235435,4935,4935,4935,4935,0
20230607,191500,126235435,4935,4935,4935,4935,0
20230607,191400,126235435,4935,4935,4935,4935,0
20230607,191300,126235435,4935,4935,4935,4935,0
20230607,191200,126235435,4935,4935,4935,4935,0
20230607,191100,126235435,4935,4935,4935,4935,0
20230607,191000,126235435,4935,4935,4935,4935,0
20230607,190900,126235435,4935,4935,4935,4935,0
20230607,190800,126235435,4935,4935,4935,4935,0
20230607,190700,126235435,4935,4935,4935,4935,0
20230607,190600,126235435,4935,4935,4935,4935,0
20230607,190500,126235435,4935,4935,4935,4935,0
20230607,190400,126235435,4935,4935,4935,4935,106
20230607,190300,126235435,4935,4935,4935,4935,0
20230607,190200,126235435,4935,4935,4935,4935,0
20230607,190100,126235435,4935,4935,4935,4935,0
20230607,190000,126235435,4935,4935,4935,4935,0
20230607,185900,126235435,4935,4935,4935,4935,0
20230607,185800,126235435,4935,4935,4935,4935,0
20230607,185700,126235435,4935,4935,4935,4935,0
20230607,185600,126235435,4935,4935,4935,4935,0
20230607,185500,126235435,4935,4935,4935,4935,0
20230607,185400,126235435,4935,4935,4935,4935,0
20230607,185300,126235435,4935,4935,4935,4935,0
20230607,185200,126235435,4935,4935,4935,4935,0
20230607,185100,126235435,4935,4935,4935,4935,0
20230607,185000,126235435,4935,4935,4935,4935,0
20230607,184900,126235435,4935,4935,4935,4935,0
20230607,184800,126235435,4935,4935,4935,4935,0
20230607,184700,126235435,4935,4935,4935,4935,0
20230607,184600,126235435,4935,4935,4935,4935,0
20230607,184500,126235435,4935,4935,4935,4935,0
20230607,184400,126235435,4935,4935,4935,4935,0
20230607,184300,126235435,4935,4935,4935,4935,0
20230607,184200,126235435,4935,4935,4935,4935,0
20230607,184100,126235435,4935,4935,4935,4935,0
20230607,184000,126235435,4935,4935,4935,4935,0
20230607,183900,126235435,4935,4935,4935,4935,0
20230607,183800,126235435,4935,4935,4935,4935,0
20230607,183700,126235435,4935,4935,4935,4935,0
20230607,183600,126235435,4935,4935,4935,4935,0
20230607,183500,126235435,4935,4935,4935,4935,0
20230607,183400,126235435,4935,4935,4935,4935,106
20230607,183300,126235435,4935,4935,4935,4935,0
20230607,183200,126235435,4935,4935,4935,4935,0
20230607,183100,126235435,4935,4935,4935,4935,0
20230607,183000,126235435,4935,4935,4935,4935,0
20230607,182900,126235435,4935,4935,4935,4935,0
20230607,182800,126235435,4935,4935,4935,4935,0
20230607,182700,126235435,4935,4935,4935,4935,0
20230607,182600,126235435,4935,4935,4935,4935,0
20230607,182500,126235435,4935,4935,4935,4935,0
20230607,182400,126235435,4935,4935,4935,4935,0
20230607,182300,126235435,4935,4935,4935,4935,0
20230607,182200,126235435,4935,4935,4935,4935,0
20230607,182100,126235435,4935,4935,4935,4935,0
20230607,182000,126235435,4935,4935,4935,4935,0
20230607,181900,126235435,4935,4935,4935,4935,0
20230607,181800,126235435,4935,4935,4935,4935,0
20230607,181700,126235435,4935,4935,4935,4935,0
20230607,181600,126235435,4935,4935,4935,4935,0
20230607,181500,126235435,4935,4935,4935,4935,0
20230607,181400,126235435,4935,4935,4935,4935,0
20230607,181300,126235435,4935,4935,4935,4935,0
20230607,181200,126235435,4935,4935,4935,4935,0
20230607,181100,126235435,4935,4935,4935,4935,0
20230607,181000,126235435,4935,4935,4935,4935,0
20230607,180900,126235435,4935,4935,4935,4935,0
20230607,180800,126235435,4935,4935,4935,4935,0
20230607,180700,126235435,4935,4935,4935,4935,0
20230607,180600,126235435,4935,4935,4935,4935,0
20230607,180500,126235435,4935,4935,4935,4935,0
20230607,180400,126235435,4935,4935,4935,4935,106
20230607,180300,126235435,4935,4935,4935,4935,0
20230607,180200,126235435,4935,4935,4935,4935,0
20230607,180100,126235435,4935,4935,4935,4935,0
20230607,180000,126235435,4935,4935,4935,4935,0
20230607,175900,126235435,4935,4935,4935,4935,0
20230607,175800,126235435,4935,4935,4935,4935,0
20230607,175700,126235435,4935,4935,4935,4935,0
20230607,175600,126235435,4935,4935,4935,4935,0
20230607,175500,126235435,4935,4935,4935,4935,0
20230607,175400,126235435,4935,4935,4935,4935,0
20230607,175300,126235435,4935,4935,4935,4935,0
20230607,175200,126235435,4935,4935,4935,4935,0
20230607,175100,126235435,4935,4935,4935,4935,0
20230607,175000,126235435,4935,4935,4935,4935,0
20230607,174900,126235435,4935,4935,4935,4935,0
20230607,174800,126235435,4935,4935,4935,4935,0
20230607,174700,126235435,4935,4935,4935,4935,0
20230607,174600,126235435,4935,4935,4935,4935,0
20230607,174500,126235435,4935,4935,4935,4935,0
20230607,174400,126235435,4935,4935,4935,4935,0
20230607,174300,126235435,4935,4935,4935,4935,0
20230607,174200,126235435,4935,4935,4935,4935,0
20230607,174100,126235435,4935,4935,4935,4935,0
20230607,174000,126235435,4935,4935,4935,4935,0
20230607,173900,126235435,4935,4935,4935,4935,0
20230607,173800,126235435,4935,4935,4935,4935,0
20230607,173700,126235435,4935,4935,4935,4935,0
20230607,173600,126235435,4935,4935,4935,4935,0
20230607,173500,126235435,4935,4935,4935,4935,0
20230607,173400,126235435,4935,4935,4935,4935,106
20230607,173300,126235435,4935,4935,4935,4935,0
20230607,173200,126235435,4935,4935,4935,4935,0
20230607,173100,126235435,4935,4935,4935,4935,0
20230607,173000,126235435,4935,4935,4935,4935,0
20230607,172900,126235435,4935,4935,4935,4935,0
20230607,172800,126235435,4935,4935,4935,4935,0
20230607,172700,126235435,4935,4935,4935,4935,0
20230607,172600,126235435,4935,4935,4935,4935,0
20230607,172500,126235435,4935,4935,4935,4935,0
20230607,172400,126235435,4935,4935,4935,4935,0
20230607,172300,126235435,4935,4935,4935,4935,0
20230607,172200,126235435,4935,4935,4935,4935,0
20230607,172100,126235435,4935,4935,4935,4935,0
20230607,172000,126235435,4935,4935,4935,4935,0
20230607,171900,126235435,4935,4935,4935,4935,0
20230607,171800,126235435,4935,4935,4935,4935,0
20230607,171700,126235435,4935,4935,4935,4935,0
20230607,171600,126235435,4935,4935,4935,4935,0
20230607,171500,126235435,4935,4935,4935,4935,0
20230607,171400,126235435,4935,4935,4935,4935,0
20230607,171300,126235435,4935,4935,4935,4935,0
20230607,171200,126235435,4935,4935,4935,4935,0
20230607,171100,126235435,4935,4935,4935,4935,0
20230607,171000,126235435,4935,4935,4935,4935,0
20230607,170900,126235435,4935,4935,4935,4935,0
20230607,170800,126235435,4935,4935,4935,4935,0
20230607,170700,126235435,4935,4935,4935,4935,0
20230607,170600,126235435,4935,4935,4935,4935,0
20230607,170500,126235435,4935,4935,4935,4935,0
20230607,170400,126235435,4935,4935,4935,4935,106
20230607,170300,126235435,4935,4935,4935,4935,0
20230607,170200,126235435,4935,4935,4935,4935,0
20230607,170100,126235435,4935,4935,4935,4935,0
20230607,170000,126235435,4935,4935,4935,4935,0
20230607,165900,126235435,4935,4935,4935,4935,0
20230607,165800,126235435,4935,4935,4935,4935,0
20230607,165700,126235435,4935,4935,4935,4935,0
20230607,165600,126235435,4935,4935,4935,4935,0
20230607,165500,126235435,4935,4935,4935,4935,0
20230607,165400,126235435,4935,4935,4935,4935,0
20230607,165300,126235435,4935,4935,4935,4935,0
20230607,165200,126235435,4935,4935,4935,4935,0
20230607,165100,126235435,4935,4935,4935,4935,0
20230607,165000,126235435,4935,4935,4935,4935,0
20230607,164900,126235435,4935,4935,4935,4935,0
20230607,164800,126235435,4935,4935,4935,4935,0
20230607,164700,126235435,4935,4935,4935,4935,0
20230607,164600,126235435,4935,4935,4935,4935,0
20230607,164500,126235435,4935,4935,4935,4935,0
20230607,164400,126235435,4935,4935,4935,4935,0
20230607,164300,126235435,4935,4935,4935,4935,0
20230607,164200,126235435,4935,4935,4935,4935,0
20230607,164100,126235435,4935,4935,4935,4935,0
20230607,164000,126235435,4935,4935,4935,4935,0
20230607,163900,126235435,4935,4935,4935,4935,0
20230607,163800,126235435,4935,4935,4935,4935,0
20230607,163700,126235435,4935,4935,4935,4935,0
20230607,163600,126235435,4935,4935,4935,4935,0
20230607,163500,126235435,4935,4935,4935,4935,0
20230607,163400,126235435,4935,4935,4935,4935,106
20230607,163300,126235435,4935,4935,4935,4935,0
20230607,163200,126235435,4935,4935,4935,4935,0
20230607,163100,126235435,4935,4935,4935,4935,0
20230607,163000,126235435,4935,4935,4935,4935,0
20230607,162900,126235435,4935,4935,4935,4935,0
20230607,162800,126235435,4935,4935,4935,4935,0
20230607,162700,126235435,4935,4935,4935,4935,0
20230607,162600,126235435,4935,4935,4935,4935,0
20230607,162500,126235435,4935,4935,4935,4935,0
20230607,162400,126235435,4935,4935,4935,4935,0
20230607,162300,126235435,4935,4935,4935,4935,0
20230607,162200,126235435,4935,4935,4935,4935,0
20230607,162100,126235435,4935,4935,4935,4935,0
20230607,162000,126235435,4935,4935,4935,4935,0
20230607,161900,126235435,4935,4935,4935,4935,0
20230607,161800,126235435,4935,4935,4935,4935,0
20230607,161700,126235435,4935,4935,4935,4935,0
20230607,161600,126235435,4935,4935,4935,4935,0
20230607,161500,126235435,4935,4935,4935,4935,0
20230607,161400,126235435,4935,4935,4935,4935,0
20230607,161300,126235435,4935,4935,4935,4935,0
20230607,161200,126235435,4935,4935,4935,4935,0
20230607,161100,126235435,4935,4935,4935,4935,0
20230607,161000,126235435,4935,4935,4935,4935,0
20230607,160900,126235435,4935,4935,4935,4935,0
20230607,160800,126235435,4935,4935,4935,4935,0
20230607,160700,126235435,4935,4935,4935,4935,0
20230607,160600,126235435,4935,4935,4935,4935,0
20230607,160500,126235435,4935,4935,4935,4935,0
20230607,160400,126235435,4935,4935,4935,4935,106
20230607,160300,126235435,4935,4935,4935,4935,0
20230607,160200,126235435,4935,4935,4935,4935,0
20230607,160100,126235435,4935,4935,4935,4935,0
20230607,160000,126235435,4935,4935,4935,4935,0
20230607,155900,126235435,4935,4935,4935,4935,0
20230607,155800,126235435,4935,4935,4935,4935,0
20230607,155700,126235435,4935,4935,4935,4935,0
20230607,155600,126235435,4935,4935,4935,4935,0
20230607,155500,126235435,4935,4935,4935,4935,0
20230607,155400,126235435,4935,4935,4935,4935,0
20230607,155300,126235435,4935,4935,4935,4935,0
20230607,155200,126235435,4935,4935,4935,4935,0
20230607,155100,126235435,4935,4935,4935,4935,0
20230607,155000,126235435,4935,4935,4935,4935,0
20230607,154900,126235435,4935,4935,4935,4935,0
20230607,154800,126235435,4935,4935,4935,4935,0
20230607,154700,126235435,4935,4935,4935,4935,0
20230607,154600,126235435,4935,4935,4935,4935,0
20230607,154500,126235435,4935,4935,4935,4935,0
20230607,154400,126235435,4935,4935,4935,4935,0
20230607,154300,126235435,4935,4935,4935,4935,0
20230607,154200,126235435,4935,4935,4935,4935,0
20230607,154100,126235435,4935,4935,4935,4935,0
20230607,154000,126235435,4935,4935,4935,4935,0
20230607,153900,126235435,4935,4935,4935,4935,0
20230607,153800,126235435,4935,4935,4935,4935,0
20230607,153700,126235435,4935,4935,4935,4935,0
20230607,153600,126235435,4935,4935,4935,4935,0
20230607,153500,126235435,4935,4935,4935,4935,0
20230607,153400,126235435,4935,4935,4935,4935,106
20230607,153300,126235435,4935,4935,4935,4935,0
20230607,153200,126235435,4935,4935,4935,4935,0
20230607,153100,126235435,4935,4935,4935,4935,0
20230607,153000,126235435,4935,4935,4935,4935,106
20230607,152900,125712325,4960,4960,4960,4960,0
20230607,152800,125712325,4960,4960,4960,4960,0
20230607,152700,125712325,4960,4960,4960,4960,0
20230607,152600,125712325,4960,4960,4960,4960,0
20230607,152500,125712325,4960,4960,4960,4960,0
20230607,152400,125712325,4960,4960,4960,4960,0
20230607,152300,125712325,4960,4960,4960,4960,0
20230607,152200,125712325,4960,4960,4960,4960,0
20230607,152100,125712325,4960,4960,4960,4960,0
20230607,152000,125712325,4960,4960,4960,4960,0
20230607,151900,125712325,4960,4960,4960,4960,0
20230607,151800,125712325,4960,4950,4960,4950,530
20230607,151700,123084835,4960,4960,4960,4960,0
20230607,151600,123084835,4960,4960,4960,4960,0
20230607,151500,123084835,4960,4960,4960,4960,0
20230607,151400,123084835,4960,4960,4960,4960,0
20230607,151300,123084835,4960,4960,4960,4960,0
20230607,151200,123084835,4960,4960,4960,4960,0
20230607,151100,123084835,4960,4935,4960,4935,2
20230607,151000,123074940,4960,4960,4960,4960,0
20230607,150900,123074940,4960,4960,4960,4955,97
20230607,150800,122593840,4965,4960,4965,4960,876
20230607,150700,118247600,4955,4950,4955,4950,265
20230607,150600,116934825,4955,4935,4955,4935,1002
20230607,150500,111981860,4930,4930,4930,4930,4
20230607,150400,111962140,4935,4935,4935,4935,0
20230607,150300,111962140,4935,4935,4935,4935,22
20230607,150200,111853570,4935,4935,4935,4935,1
20230607,150100,111848635,4925,4930,4930,4925,20
20230607,150000,111750130,4930,4930,4930,4930,50
20230607,145900,111503630,4930,4930,4930,4930,0
20230607,145800,111503630,4930,4930,4930,4930,0
20230607,145700,111503630,4930,4930,4930,4930,0
20230607,145600,111503630,4930,4930,4930,4930,0
20230607,145500,111503630,4930,4930,4930,4930,0
20230607,145400,111503630,4930,4940,4940,4930,26
20230607,145300,111375255,4950,4950,4950,4950,0
20230607,145200,111375255,4950,4950,4950,4950,0
20230607,145100,111375255,4950,4950,4950,4950,0
20230607,145000,111375255,4950,4950,4950,4950,0
20230607,144900,111375255,4950,4950,4950,4950,0
20230607,144800,111375255,4950,4950,4950,4950,0
20230607,144700,111375255,4950,4950,4950,4950,0
20230607,144600,111375255,4950,4950,4950,4950,0
20230607,144500,111375255,4950,4950,4950,4950,200
20230607,144400,110385255,4945,4945,4945,4945,0
20230607,144300,110385255,4945,4945,4945,4945,0
20230607,144200,110385255,4945,4945,4945,4945,0
20230607,144100,110385255,4945,4945,4945,4945,0
20230607,144000,110385255,4945,4945,4945,4945,18
20230607,143900,110296245,4945,4945,4945,4945,4
20230607,143800,110276465,4945,4950,4950,4945,104
20230607,143700,109761685,4950,4950,4950,4950,0
20230607,143600,109761685,4950,4945,4950,4945,6
20230607,143500,109732005,4950,4950,4950,4950,0
20230607,143400,109732005,4950,4950,4950,4950,0
20230607,143300,109732005,4950,4950,4950,4950,1
20230607,143200,109727055,4950,4950,4950,4950,0
20230607,143100,109727055,4950,4945,4950,4945,604
20230607,143000,106740255,4945,4945,4945,4945,145
20230607,142900,106023230,4945,4950,4950,4945,15
20230607,142800,105949025,4950,4950,4950,4950,0
20230607,142700,105949025,4950,4950,4950,4950,0
20230607,142600,105949025,4950,4950,4950,4950,1
20230607,142500,105944075,4945,4945,4945,4945,0
20230607,142400,105944075,4945,4945,4945,4945,3
20230607,142300,105929240,4950,4950,4950,4950,0
20230607,142200,105929240,4950,4950,4950,4950,0
20230607,142100,105929240,4950,4950,4950,4950,2
20230607,142000,105919340,4950,4950,4950,4950,2
20230607,141900,105909440,4945,4960,4960,4945,11
20230607,141800,105855000,4960,4960,4960,4960,20
20230607,141700,105755800,4960,4960,4960,4960,3
20230607,141600,105740920,4960,4960,4960,4960,0
20230607,141500,105740920,4960,4960,4960,4960,1
20230607,141400,105735960,4950,4950,4950,4950,0
20230607,141300,105735960,4950,4955,4955,4950,10
20230607,141200,105686430,4960,4960,4960,4960,0
20230607,141100,105686430,4960,4960,4960,4960,3
20230607,141000,105671550,4960,4960,4960,4960,5
20230607,140900,105646750,4960,4960,4960,4960,4
20230607,140800,105626910,4970,4970,4970,4970,0
20230607,140700,105626910,4970,4970,4970,4970,0
20230607,140600,105626910,4970,4970,4970,4970,1
20230607,140500,105621940,4960,4960,4960,4960,4
20230607,140400,105602100,4960,4960,4960,4960,4
20230607,140300,105582260,4960,4955,4960,4955,33
20230607,140200,105418665,4960,4960,4960,4960,0
20230607,140100,105418665,4960,4960,4960,4960,0
20230607,140000,105418665,4960,4960,4960,4960,0
20230607,135900,105418665,4960,4950,4960,4910,171
20230607,135800,104575080,4965,4965,4965,4965,0
20230607,135700,104575080,4965,4960,4965,4960,22
20230607,135600,104465895,4960,4960,4960,4960,1
20230607,135500,104460935,4950,4950,4950,4950,0
20230607,135400,104460935,4950,4950,4950,4950,0
20230607,135300,104460935,4950,4955,4955,4950,22
20230607,135200,104351960,4955,4965,4965,4955,27
20230607,135100,104217975,4970,4970,4970,4970,0
20230607,135000,104217975,4970,4970,4970,4970,0
20230607,134900,104217975,4970,4970,4970,4970,0
20230607,134800,104217975,4970,4970,4970,4970,0
20230607,134700,104217975,4970,4960,4970,4960,91
20230607,134600,103766605,4960,4955,4960,4950,3
20230607,134500,103751740,4960,4960,4960,4960,1
20230607,134400,103746780,4910,4970,4970,4910,917
20230607,134300,99239765,4965,4955,4965,4955,35
20230607,134200,99066110,4955,4955,4955,4955,0
20230607,134100,99066110,4955,4955,4955,4955,0
20230607,134000,99066110,4955,4955,4955,4955,2
20230607,133900,99056200,4970,4970,4970,4970,0
20230607,133800,99056200,4970,4970,4970,4970,0
20230607,133700,99056200,4970,4970,4970,4970,0
20230607,133600,99056200,4970,4970,4970,4970,0
20230607,133500,99056200,4970,4970,4970,4970,0
20230607,133400,99056200,4970,4970,4970,4970,0
20230607,133300,99056200,4970,4970,4970,4970,0
20230607,133200,99056200,4970,4970,4970,4970,0
20230607,133100,99056200,4970,4960,4970,4960,427
20230607,133000,96934235,4960,4960,4960,4960,0
20230607,132900,96934235,4960,4965,4965,4960,5
20230607,132800,96909425,4965,4970,4970,4965,3
20230607,132700,96894525,4970,4970,4970,4970,4
20230607,132600,96874645,4970,4965,4970,4965,232
20230607,132500,95722755,4965,4965,4965,4965,0
20230607,132400,95722755,4965,4965,4965,4965,1
20230607,132300,95717790,4965,4965,4965,4965,8
20230607,132200,95678070,4965,4965,4965,4965,0
20230607,132100,95678070,4965,4965,4965,4965,1
20230607,132000,95673105,4965,4965,4965,4965,50
20230607,131900,95424855,4965,4965,4965,4965,0
20230607,131800,95424855,4965,4965,4965,4965,0
20230607,131700,95424855,4965,4965,4965,4965,0
20230607,131600,95424855,4965,4965,4965,4965,0
20230607,131500,95424855,4965,4965,4965,4965,0
20230607,131400,95424855,4965,4965,4965,4965,1
20230607,131300,95419890,4965,4965,4965,4965,0
20230607,131200,95419890,4965,4965,4965,4965,1
20230607,131100,95414925,4965,4960,4965,4960,2
20230607,131000,95405000,4960,4960,4960,4960,3
20230607,130900,95390120,4960,4960,4960,4960,1
20230607,130800,95385160,4960,4960,4960,4960,2
20230607,130700,95375240,4960,4960,4960,4960,1
20230607,130600,95370280,4960,4960,4960,4960,0
20230607,130500,95370280,4960,4960,4960,4960,5
20230607,130400,95345480,4960,4960,4960,4960,0
20230607,130300,95345480,4960,4960,4960,4960,0
20230607,130200,95345480,4960,4960,4960,4960,5
20230607,130100,95320680,4970,4970,4970,4970,0
20230607,130000,95320680,4970,4970,4970,4970,0
20230607,125900,95320680,4970,4970,4970,4970,1
20230607,125800,95315710,4960,4960,4960,4960,6
20230607,125700,95285950,4970,4970,4970,4970,0
20230607,125600,95285950,4970,4970,4970,4970,0
20230607,125500,95285950,4970,4970,4970,4970,0
20230607,125400,95285950,4970,4970,4970,4970,300
20230607,125300,93794950,4970,4970,4970,4970,23
20230607,125200,93680640,4960,4960,4960,4960,0
20230607,125100,93680640,4960,4960,4960,4960,5
20230607,125000,93655840,4970,4970,4970,4970,0
20230607,124900,93655840,4970,4970,4970,4970,0
20230607,124800,93655840,4970,4950,4970,4950,5
20230607,124700,93631050,4950,4950,4950,4950,0
20230607,124600,93631050,4950,4950,4950,4950,1
20230607,124500,93626100,4945,4955,4955,4945,41
20230607,124400,93423200,4955,4960,4960,4955,14
20230607,124300,93353785,4970,4970,4970,4970,0
20230607,124200,93353785,4970,4970,4970,4970,0
20230607,124100,93353785,4970,4970,4970,4970,0
20230607,124000,93353785,4970,4970,4970,4970,0
20230607,123900,93353785,4970,4970,4970,4970,2
20230607,123800,93343845,4960,4960,4960,4960,5
20230607,123700,93319045,4960,4960,4960,4960,7
20230607,123600,93284325,4980,4980,4980,4980,2
20230607,123500,93274365,4980,4975,4980,4975,430
20230607,123400,91135110,4975,4975,4975,4975,0
20230607,123300,91135110,4975,4965,4975,4965,104
20230607,123200,90617795,4965,4970,4975,4965,7
20230607,123100,90583005,4970,4970,4970,4970,158
20230607,123000,89797745,4980,4975,4980,4975,164
20230607,122900,88981530,4975,4970,4975,4970,7
20230607,122800,88946730,4970,4970,4970,4970,0
20230607,122700,88946730,4970,4970,4970,4970,0
20230607,122600,88946730,4970,4970,4970,4970,0
20230607,122500,88946730,4970,4970,4970,4970,0
20230607,122400,88946730,4970,4970,4970,4970,0
20230607,122300,88946730,4970,4970,4970,4970,0
20230607,122200,88946730,4970,4970,4970,4970,0
20230607,122100,88946730,4970,4970,4970,4970,0
20230607,122000,88946730,4970,4970,4970,4970,3
20230607,121900,88931820,4980,4960,4980,4960,44
20230607,121800,88713215,4960,4960,4960,4960,4
20230607,121700,88693375,4965,4965,4965,4965,0
20230607,121600,88693375,4965,4965,4965,4965,0
20230607,121500,88693375,4965,4955,4965,4955,2
20230607,121400,88683455,4950,4950,4950,4950,1
20230607,121300,88678505,4955,4955,4955,4955,0
20230607,121200,88678505,4955,4955,4955,4955,0
20230607,121100,88678505,4955,4955,4955,4955,0
20230607,121000,88678505,4955,4960,4960,4955,12
20230607,120900,88619015,4965,4970,4970,4965,11
20230607,120800,88564370,4970,4970,4970,4970,0
20230607,120700,88564370,4970,4975,4975,4970,984
20230607,120600,83669000,4975,4975,4975,4975,2
20230607,120500,83659050,4975,4975,4975,4975,2
20230607,120400,83649100,4970,4970,4970,4970,6
20230607,120300,83619280,4970,4970,4970,4970,6
20230607,120200,83589460,4970,4970,4970,4970,6
20230607,120100,83559640,4975,4975,4975,4975,88
20230607,120000,83121840,4975,4975,4975,4975,619
20230607,115900,80042315,4975,4970,4980,4970,599
20230607,115800,77062425,4980,4950,4980,4945,881
20230607,115700,72684315,4960,4960,4960,4960,0
20230607,115600,72684315,4960,4960,4960,4960,1
20230607,115500,72679355,4965,4965,4965,4965,0
20230607,115400,72679355,4965,4965,4965,4965,0
20230607,115300,72679355,4965,4940,4965,4940,14
20230607,115200,72610105,4940,4940,4940,4940,0
20230607,115100,72610105,4940,4940,4940,4940,1
20230607,115000,72605165,4940,4940,4940,4940,0
20230607,114900,72605165,4940,4945,4945,4940,348
20230607,114800,70884325,4945,4945,4945,4945,6
20230607,114700,70854655,4945,4945,4945,4945,0
20230607,114600,70854655,4945,4945,4945,4945,19
20230607,114500,70760700,4975,4975,4975,4975,0
20230607,114400,70760700,4975,4975,4975,4975,0
20230607,114300,70760700,4975,4975,4975,4975,0
20230607,114200,70760700,4975,4945,4975,4945,300
20230607,114100,69271285,4910,4910,4910,4910,0
20230607,114000,69271285,4910,4910,4910,4910,8
20230607,113900,69232005,4975,4975,4975,4975,0
20230607,113800,69232005,4975,4975,4975,4975,0
20230607,113700,69232005,4975,4950,4980,4950,687
20230607,113600,65824470,4940,4905,4950,4905,1839
20230607,113500,56774385,4900,4875,4900,4875,1409
20230607,113400,49889900,4870,4870,4870,4870,4
20230607,113300,49870420,4870,4870,4870,4870,4
20230607,113200,49850940,4870,4870,4870,4870,4
20230607,113100,49831460,4870,4870,4870,4870,162
20230607,113000,49042520,4875,4875,4875,4875,0
20230607,112900,49042520,4875,4875,4875,4875,1
20230607,112800,49037645,4875,4875,4875,4875,1
20230607,112700,49032770,4875,4875,4875,4875,0
20230607,112600,49032770,4875,4875,4875,4875,0
20230607,112500,49032770,4875,4875,4875,4875,1
20230607,112400,49027895,4875,4875,4875,4875,0
20230607,112300,49027895,4875,4875,4875,4875,1
20230607,112200,49023020,4880,4880,4880,4880,0
20230607,112100,49023020,4880,4880,4880,4880,0
20230607,112000,49023020,4880,4875,4880,4875,6
20230607,111900,48993760,4875,4875,4875,4875,3
20230607,111800,48979135,4870,4875,4875,4870,10
20230607,111700,48930415,4880,4880,4880,4880,0
20230607,111600,48930415,4880,4875,4880,4875,206
20230607,111500,47925165,4880,4880,4880,4880,0
20230607,111400,47925165,4880,4880,4880,4880,5
20230607,111300,47900765,4885,4885,4885,4885,0
20230607,111200,47900765,4885,4885,4885,4885,0
20230607,111100,47900765,4885,4885,4885,4885,0
20230607,111000,47900765,4885,4885,4885,4885,0
20230607,110900,47900765,4885,4885,4885,4885,0
20230607,110800,47900765,4885,4885,4885,4885,0
20230607,110700,47900765,4885,4880,4885,4860,301
20230607,110600,46437545,4885,4885,4885,4885,3
20230607,110500,46422890,4890,4890,4890,4890,0
20230607,110400,46422890,4890,4890,4890,4890,0
20230607,110300,46422890,4890,4890,4890,4890,0
20230607,110200,46422890,4890,4890,4890,4890,0
20230607,110100,46422890,4890,4890,4890,4890,0
20230607,110000,46422890,4890,4890,4890,4890,0
20230607,105900,46422890,4890,4880,4890,4880,9
20230607,105800,46378930,4870,4870,4870,4870,0
20230607,105700,46378930,4870,4870,4870,4870,0
20230607,105600,46378930,4870,4870,4870,4870,2
20230607,105500,46369190,4880,4880,4880,4880,0
20230607,105400,46369190,4880,4880,4880,4880,1
20230607,105300,46364310,4860,4860,4860,4860,0
20230607,105200,46364310,4860,4860,4860,4860,0
20230607,105100,46364310,4860,4860,4860,4860,337
20230607,105000,44726490,4860,4860,4860,4860,0
20230607,104900,44726490,4860,4860,4860,4860,0
20230607,104800,44726490,4860,4870,4870,4860,253
20230607,104700,43496830,4875,4875,4875,4875,1
20230607,104600,43491955,4875,4880,4880,4875,2
20230607,104500,43482200,4880,4865,4880,4865,3
20230607,104400,43467575,4895,4895,4895,4895,0
20230607,104300,43467575,4895,4895,4895,4895,0
20230607,104200,43467575,4895,4895,4895,4895,0
20230607,104100,43467575,4895,4895,4895,4895,0
20230607,104000,43467575,4895,4895,4895,4895,0
20230607,103900,43467575,4895,4895,4895,4895,0
20230607,103800,43467575,4895,4895,4895,4895,0
20230607,103700,43467575,4895,4895,4895,4895,0
20230607,103600,43467575,4895,4895,4895,4895,0
20230607,103500,43467575,4895,4895,4895,4895,0
20230607,103400,43467575,4895,4895,4895,4895,0
20230607,103300,43467575,4895,4895,4895,4895,0
20230607,103200,43467575,4895,4870,4895,4860,874
20230607,103100,39218680,4895,4890,4895,4890,12
20230607,103000,39159995,4890,4890,4890,4890,0
20230607,102900,39159995,4890,4870,4890,4870,4
20230607,102800,39140475,4875,4875,4875,4875,0
20230607,102700,39140475,4875,4880,4880,4875,12
20230607,102600,39081940,4885,4885,4885,4885,0
20230607,102500,39081940,4885,4885,4885,4885,0
20230607,102400,39081940,4885,4885,4885,4885,2
20230607,102300,39072170,4860,4860,4860,4860,0
20230607,102200,39072170,4860,4880,4880,4860,1002
20230607,102100,34202400,4860,4895,4895,4860,1102
20230607,102000,28845805,4895,4895,4895,4895,1
20230607,101900,28840910,4890,4890,4890,4890,45
20230607,101800,28620860,4870,4895,4915,4870,573
20230607,101700,25813820,4900,4875,4900,4870,676
20230607,101600,22518935,4875,4885,4885,4875,25
20230607,101500,22397045,4900,4895,4905,4895,29
20230607,101400,22254860,4895,4880,4895,4880,90
20230607,101300,21815645,4880,4880,4880,4880,0
20230607,101200,21815645,4880,4880,4880,4880,11
20230607,101100,21761965,4880,4900,4900,4880,202
20230607,101000,20776005,4900,4900,4900,4900,2
20230607,100900,20766205,4910,4910,4910,4910,0
20230607,100800,20766205,4910,4910,4910,4910,0
20230607,100700,20766205,4910,4910,4910,4910,0
20230607,100600,20766205,4910,4910,4910,4910,0
20230607,100500,20766205,4910,4910,4910,4910,1
20230607,100400,20761295,4880,4885,4885,4880,500
20230607,100300,18320885,4910,4895,4910,4885,502
20230607,100200,15867440,4895,4895,4895,4895,0
20230607,100100,15867440,4895,4895,4895,4895,10
20230607,100000,15818490,4895,4915,4915,4895,201
20230607,095900,14834185,4910,4910,4910,4910,0
20230607,095800,14834185,4910,4910,4910,4910,0
20230607,095700,14834185,4910,4910,4910,4910,3
20230607,095600,14819455,4915,4915,4915,4915,0
20230607,095500,14819455,4915,4915,4915,4915,0
20230607,095400,14819455,4915,4910,4915,4910,100
20230607,095300,14327985,4915,4915,4915,4915,0
20230607,095200,14327985,4915,4915,4915,4915,0
20230607,095100,14327985,4915,4915,4915,4915,0
20230607,095000,14327985,4915,4915,4915,4915,0
20230607,094900,14327985,4915,4915,4915,4915,0
20230607,094800,14327985,4915,4905,4915,4905,168
20230607,094700,13503175,4905,4905,4905,4905,0
20230607,094600,13503175,4905,4895,4905,4895,381
20230607,094500,11638040,4895,4895,4895,4895,0
20230607,094400,11638040,4895,4905,4910,4895,23
20230607,094300,11525320,4895,4905,4905,4895,132
20230607,094200,10878880,4910,4910,4910,4910,66
20230607,094100,10554820,4915,4915,4915,4915,0
20230607,094000,10554820,4915,4915,4915,4915,0
20230607,093900,10554820,4915,4915,4915,4915,0
20230607,093800,10554820,4915,4915,4915,4915,0
20230607,093700,10554820,4915,4915,4915,4915,0
20230607,093600,10554820,4915,4915,4915,4910,79
20230607,093500,10166565,4915,4915,4915,4915,0
20230607,093400,10166565,4915,4915,4915,4915,0
20230607,093300,10166565,4915,4915,4915,4915,20
20230607,093200,10068265,4910,4910,4910,4910,22
20230607,093100,9960245,4915,4915,4915,4915,10
20230607,093000,9911095,4920,4920,4920,4920,260
20230607,092900,8631895,4920,4920,4920,4920,1
20230607,092800,8626975,4910,4915,4915,4910,351
20230607,092700,6902015,4915,4915,4915,4915,15
20230607,092600,6828290,4915,4910,4920,4910,42
20230607,092500,6621870,4910,4910,4910,4910,1
20230607,092400,6616960,4910,4910,4910,4910,4
20230607,092300,6597320,4920,4910,4920,4885,23
20230607,092200,6484470,4885,4885,4885,4885,103
20230607,092100,5981315,4885,4885,4885,4885,0
20230607,092000,5981315,4885,4885,4885,4885,35
20230607,091900,5810340,4925,4925,4925,4925,16
20230607,091800,5731540,4925,4920,4925,4920,20
20230607,091700,5633090,4920,4920,4920,4920,1
20230607,091600,5628170,4885,4885,4885,4885,21
20230607,091500,5525585,4925,4925,4925,4925,0
20230607,091400,5525585,4925,4925,4925,4925,0
20230607,091300,5525585,4925,4925,4925,4925,101
20230607,091200,5028160,4925,4925,4925,4925,21
20230607,091100,4924735,4925,4925,4925,4925,0
20230607,091000,4924735,4925,4925,4925,4880,34
20230607,090900,4757335,4925,4920,4925,4920,3
20230607,090800,4742570,4925,4910,4925,4910,7
20230607,090700,4708180,4910,4905,4915,4875,34
20230607,090600,4541995,4880,4910,4910,4880,36
20230607,090500,4366200,4925,4925,4925,4925,0
20230607,090400,4366200,4925,4925,4925,4925,1
20230607,090300,4361275,4915,4930,4935,4915,247
20230607,090200,3146780,4940,4915,4940,4910,341
20230607,090100,1470720,4915,4910,4915,4910,76
20230607,090000,1097225,4880,4875,4915,4875,225