KissMeData/123700/min/candle-20230620.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230620,194300,1227693245,4930,4930,4930,4930,5369
20230620,194200,1227693245,4930,4930,4930,4930,0
20230620,194100,1227693245,4930,4930,4930,4930,0
20230620,194000,1227693245,4930,4930,4930,4930,0
20230620,193900,1227693245,4930,4930,4930,4930,0
20230620,193800,1227693245,4930,4930,4930,4930,0
20230620,193700,1227693245,4930,4930,4930,4930,0
20230620,193600,1227693245,4930,4930,4930,4930,0
20230620,193500,1227693245,4930,4930,4930,4930,0
20230620,193400,1227693245,4930,4930,4930,4930,0
20230620,193300,1227693245,4930,4930,4930,4930,0
20230620,193200,1227693245,4930,4930,4930,4930,0
20230620,193100,1227693245,4930,4930,4930,4930,0
20230620,193000,1227693245,4930,4930,4930,4930,0
20230620,192900,1227693245,4930,4930,4930,4930,0
20230620,192800,1227693245,4930,4930,4930,4930,0
20230620,192700,1227693245,4930,4930,4930,4930,0
20230620,192600,1227693245,4930,4930,4930,4930,0
20230620,192500,1227693245,4930,4930,4930,4930,0
20230620,192400,1227693245,4930,4930,4930,4930,0
20230620,192300,1227693245,4930,4930,4930,4930,0
20230620,192200,1227693245,4930,4930,4930,4930,0
20230620,192100,1227693245,4930,4930,4930,4930,0
20230620,192000,1227693245,4930,4930,4930,4930,0
20230620,191900,1227693245,4930,4930,4930,4930,0
20230620,191800,1227693245,4930,4930,4930,4930,0
20230620,191700,1227693245,4930,4930,4930,4930,0
20230620,191600,1227693245,4930,4930,4930,4930,0
20230620,191500,1227693245,4930,4930,4930,4930,0
20230620,191400,1227693245,4930,4930,4930,4930,0
20230620,191300,1227693245,4930,4930,4930,4930,5369
20230620,191200,1227693245,4930,4930,4930,4930,0
20230620,191100,1227693245,4930,4930,4930,4930,0
20230620,191000,1227693245,4930,4930,4930,4930,0
20230620,190900,1227693245,4930,4930,4930,4930,0
20230620,190800,1227693245,4930,4930,4930,4930,0
20230620,190700,1227693245,4930,4930,4930,4930,0
20230620,190600,1227693245,4930,4930,4930,4930,0
20230620,190500,1227693245,4930,4930,4930,4930,0
20230620,190400,1227693245,4930,4930,4930,4930,0
20230620,190300,1227693245,4930,4930,4930,4930,0
20230620,190200,1227693245,4930,4930,4930,4930,0
20230620,190100,1227693245,4930,4930,4930,4930,0
20230620,190000,1227693245,4930,4930,4930,4930,0
20230620,185900,1227693245,4930,4930,4930,4930,0
20230620,185800,1227693245,4930,4930,4930,4930,0
20230620,185700,1227693245,4930,4930,4930,4930,0
20230620,185600,1227693245,4930,4930,4930,4930,0
20230620,185500,1227693245,4930,4930,4930,4930,0
20230620,185400,1227693245,4930,4930,4930,4930,0
20230620,185300,1227693245,4930,4930,4930,4930,0
20230620,185200,1227693245,4930,4930,4930,4930,0
20230620,185100,1227693245,4930,4930,4930,4930,0
20230620,185000,1227693245,4930,4930,4930,4930,0
20230620,184900,1227693245,4930,4930,4930,4930,0
20230620,184800,1227693245,4930,4930,4930,4930,0
20230620,184700,1227693245,4930,4930,4930,4930,0
20230620,184600,1227693245,4930,4930,4930,4930,0
20230620,184500,1227693245,4930,4930,4930,4930,0
20230620,184400,1227693245,4930,4930,4930,4930,0
20230620,184300,1227693245,4930,4930,4930,4930,5369
20230620,184200,1227693245,4930,4930,4930,4930,0
20230620,184100,1227693245,4930,4930,4930,4930,0
20230620,184000,1227693245,4930,4930,4930,4930,0
20230620,183900,1227693245,4930,4930,4930,4930,0
20230620,183800,1227693245,4930,4930,4930,4930,0
20230620,183700,1227693245,4930,4930,4930,4930,0
20230620,183600,1227693245,4930,4930,4930,4930,0
20230620,183500,1227693245,4930,4930,4930,4930,0
20230620,183400,1227693245,4930,4930,4930,4930,0
20230620,183300,1227693245,4930,4930,4930,4930,0
20230620,183200,1227693245,4930,4930,4930,4930,0
20230620,183100,1227693245,4930,4930,4930,4930,0
20230620,183000,1227693245,4930,4930,4930,4930,0
20230620,182900,1227693245,4930,4930,4930,4930,0
20230620,182800,1227693245,4930,4930,4930,4930,0
20230620,182700,1227693245,4930,4930,4930,4930,0
20230620,182600,1227693245,4930,4930,4930,4930,0
20230620,182500,1227693245,4930,4930,4930,4930,0
20230620,182400,1227693245,4930,4930,4930,4930,0
20230620,182300,1227693245,4930,4930,4930,4930,0
20230620,182200,1227693245,4930,4930,4930,4930,0
20230620,182100,1227693245,4930,4930,4930,4930,0
20230620,182000,1227693245,4930,4930,4930,4930,0
20230620,181900,1227693245,4930,4930,4930,4930,0
20230620,181800,1227693245,4930,4930,4930,4930,0
20230620,181700,1227693245,4930,4930,4930,4930,0
20230620,181600,1227693245,4930,4930,4930,4930,0
20230620,181500,1227693245,4930,4930,4930,4930,0
20230620,181400,1227693245,4930,4930,4930,4930,0
20230620,181300,1227693245,4930,4930,4930,4930,5369
20230620,181200,1227693245,4930,4930,4930,4930,0
20230620,181100,1227693245,4930,4930,4930,4930,0
20230620,181000,1227693245,4930,4930,4930,4930,0
20230620,180900,1227693245,4930,4930,4930,4930,0
20230620,180800,1227693245,4930,4930,4930,4930,0
20230620,180700,1227693245,4930,4930,4930,4930,0
20230620,180600,1227693245,4930,4930,4930,4930,0
20230620,180500,1227693245,4930,4930,4930,4930,0
20230620,180400,1227693245,4930,4930,4930,4930,0
20230620,180300,1227693245,4930,4930,4930,4930,0
20230620,180200,1227693245,4930,4930,4930,4930,0
20230620,180100,1227693245,4930,4930,4930,4930,0
20230620,180000,1227693245,4930,4930,4930,4930,0
20230620,175900,1227693245,4930,4930,4930,4930,0
20230620,175800,1227693245,4930,4930,4930,4930,0
20230620,175700,1227693245,4930,4930,4930,4930,0
20230620,175600,1227693245,4930,4930,4930,4930,0
20230620,175500,1227693245,4930,4930,4930,4930,0
20230620,175400,1227693245,4930,4930,4930,4930,0
20230620,175300,1227693245,4930,4930,4930,4930,0
20230620,175200,1227693245,4930,4930,4930,4930,0
20230620,175100,1227693245,4930,4930,4930,4930,0
20230620,175000,1227693245,4930,4930,4930,4930,0
20230620,174900,1227693245,4930,4930,4930,4930,0
20230620,174800,1227693245,4930,4930,4930,4930,0
20230620,174700,1227693245,4930,4930,4930,4930,0
20230620,174600,1227693245,4930,4930,4930,4930,0
20230620,174500,1227693245,4930,4930,4930,4930,0
20230620,174400,1227693245,4930,4930,4930,4930,0
20230620,174300,1227693245,4930,4930,4930,4930,5369
20230620,174200,1227693245,4930,4930,4930,4930,0
20230620,174100,1227693245,4930,4930,4930,4930,0
20230620,174000,1227693245,4930,4930,4930,4930,0
20230620,173900,1227693245,4930,4930,4930,4930,0
20230620,173800,1227693245,4930,4930,4930,4930,0
20230620,173700,1227693245,4930,4930,4930,4930,0
20230620,173600,1227693245,4930,4930,4930,4930,0
20230620,173500,1227693245,4930,4930,4930,4930,0
20230620,173400,1227693245,4930,4930,4930,4930,0
20230620,173300,1227693245,4930,4930,4930,4930,0
20230620,173200,1227693245,4930,4930,4930,4930,0
20230620,173100,1227693245,4930,4930,4930,4930,0
20230620,173000,1227693245,4930,4930,4930,4930,0
20230620,172900,1227693245,4930,4930,4930,4930,0
20230620,172800,1227693245,4930,4930,4930,4930,0
20230620,172700,1227693245,4930,4930,4930,4930,0
20230620,172600,1227693245,4930,4930,4930,4930,0
20230620,172500,1227693245,4930,4930,4930,4930,0
20230620,172400,1227693245,4930,4930,4930,4930,0
20230620,172300,1227693245,4930,4930,4930,4930,0
20230620,172200,1227693245,4930,4930,4930,4930,0
20230620,172100,1227693245,4930,4930,4930,4930,0
20230620,172000,1227693245,4930,4930,4930,4930,0
20230620,171900,1227693245,4930,4930,4930,4930,0
20230620,171800,1227693245,4930,4930,4930,4930,0
20230620,171700,1227693245,4930,4930,4930,4930,0
20230620,171600,1227693245,4930,4930,4930,4930,0
20230620,171500,1227693245,4930,4930,4930,4930,0
20230620,171400,1227693245,4930,4930,4930,4930,0
20230620,171300,1227693245,4930,4930,4930,4930,5369
20230620,171200,1227693245,4930,4930,4930,4930,0
20230620,171100,1227693245,4930,4930,4930,4930,0
20230620,171000,1227693245,4930,4930,4930,4930,0
20230620,170900,1227693245,4930,4930,4930,4930,0
20230620,170800,1227693245,4930,4930,4930,4930,0
20230620,170700,1227693245,4930,4930,4930,4930,0
20230620,170600,1227693245,4930,4930,4930,4930,0
20230620,170500,1227693245,4930,4930,4930,4930,0
20230620,170400,1227693245,4930,4930,4930,4930,0
20230620,170300,1227693245,4930,4930,4930,4930,0
20230620,170200,1227693245,4930,4930,4930,4930,0
20230620,170100,1227693245,4930,4930,4930,4930,0
20230620,170000,1227693245,4930,4930,4930,4930,0
20230620,165900,1227693245,4930,4930,4930,4930,0
20230620,165800,1227693245,4930,4930,4930,4930,0
20230620,165700,1227693245,4930,4930,4930,4930,0
20230620,165600,1227693245,4930,4930,4930,4930,0
20230620,165500,1227693245,4930,4930,4930,4930,0
20230620,165400,1227693245,4930,4930,4930,4930,0
20230620,165300,1227693245,4930,4930,4930,4930,0
20230620,165200,1227693245,4930,4930,4930,4930,0
20230620,165100,1227693245,4930,4930,4930,4930,0
20230620,165000,1227693245,4930,4930,4930,4930,0
20230620,164900,1227693245,4930,4930,4930,4930,0
20230620,164800,1227693245,4930,4930,4930,4930,0
20230620,164700,1227693245,4930,4930,4930,4930,0
20230620,164600,1227693245,4930,4930,4930,4930,0
20230620,164500,1227693245,4930,4930,4930,4930,0
20230620,164400,1227693245,4930,4930,4930,4930,0
20230620,164300,1227693245,4930,4930,4930,4930,5369
20230620,164200,1227693245,4930,4930,4930,4930,0
20230620,164100,1227693245,4930,4930,4930,4930,0
20230620,164000,1227693245,4930,4930,4930,4930,0
20230620,163900,1227693245,4930,4930,4930,4930,0
20230620,163800,1227693245,4930,4930,4930,4930,0
20230620,163700,1227693245,4930,4930,4930,4930,0
20230620,163600,1227693245,4930,4930,4930,4930,0
20230620,163500,1227693245,4930,4930,4930,4930,0
20230620,163400,1227693245,4930,4930,4930,4930,0
20230620,163300,1227693245,4930,4930,4930,4930,0
20230620,163200,1227693245,4930,4930,4930,4930,0
20230620,163100,1227693245,4930,4930,4930,4930,0
20230620,163000,1227693245,4930,4930,4930,4930,0
20230620,162900,1227693245,4930,4930,4930,4930,0
20230620,162800,1227693245,4930,4930,4930,4930,0
20230620,162700,1227693245,4930,4930,4930,4930,0
20230620,162600,1227693245,4930,4930,4930,4930,0
20230620,162500,1227693245,4930,4930,4930,4930,0
20230620,162400,1227693245,4930,4930,4930,4930,0
20230620,162300,1227693245,4930,4930,4930,4930,0
20230620,162200,1227693245,4930,4930,4930,4930,0
20230620,162100,1227693245,4930,4930,4930,4930,0
20230620,162000,1227693245,4930,4930,4930,4930,0
20230620,161900,1227693245,4930,4930,4930,4930,0
20230620,161800,1227693245,4930,4930,4930,4930,0
20230620,161700,1227693245,4930,4930,4930,4930,0
20230620,161600,1227693245,4930,4930,4930,4930,0
20230620,161500,1227693245,4930,4930,4930,4930,0
20230620,161400,1227693245,4930,4930,4930,4930,0
20230620,161300,1227693245,4930,4930,4930,4930,5369
20230620,161200,1227693245,4930,4930,4930,4930,0
20230620,161100,1227693245,4930,4930,4930,4930,0
20230620,161000,1227693245,4930,4930,4930,4930,0
20230620,160900,1227693245,4930,4930,4930,4930,0
20230620,160800,1227693245,4930,4930,4930,4930,0
20230620,160700,1227693245,4930,4930,4930,4930,0
20230620,160600,1227693245,4930,4930,4930,4930,0
20230620,160500,1227693245,4930,4930,4930,4930,0
20230620,160400,1227693245,4930,4930,4930,4930,0
20230620,160300,1227693245,4930,4930,4930,4930,0
20230620,160200,1227693245,4930,4930,4930,4930,0
20230620,160100,1227693245,4930,4930,4930,4930,0
20230620,160000,1227693245,4930,4930,4930,4930,0
20230620,155900,1227693245,4930,4930,4930,4930,0
20230620,155800,1227693245,4930,4930,4930,4930,0
20230620,155700,1227693245,4930,4930,4930,4930,0
20230620,155600,1227693245,4930,4930,4930,4930,0
20230620,155500,1227693245,4930,4930,4930,4930,0
20230620,155400,1227693245,4930,4930,4930,4930,0
20230620,155300,1227693245,4930,4930,4930,4930,0
20230620,155200,1227693245,4930,4930,4930,4930,0
20230620,155100,1227693245,4930,4930,4930,4930,0
20230620,155000,1227693245,4930,4930,4930,4930,0
20230620,154900,1227693245,4930,4930,4930,4930,0
20230620,154800,1227693245,4930,4930,4930,4930,0
20230620,154700,1227693245,4930,4930,4930,4930,0
20230620,154600,1227693245,4930,4930,4930,4930,0
20230620,154500,1227693245,4930,4930,4930,4930,0
20230620,154400,1227693245,4930,4930,4930,4930,0
20230620,154300,1227693245,4930,4930,4930,4930,5369
20230620,154200,1227693245,4930,4930,4930,4930,0
20230620,154100,1227693245,4930,4930,4930,4930,0
20230620,154000,1227693245,4930,4930,4930,4930,0
20230620,153900,1227693245,4930,4930,4930,4930,0
20230620,153800,1227693245,4930,4930,4930,4930,0
20230620,153700,1227693245,4930,4930,4930,4930,0
20230620,153600,1227693245,4930,4930,4930,4930,0
20230620,153500,1227693245,4930,4930,4930,4930,0
20230620,153400,1227693245,4930,4930,4930,4930,0
20230620,153300,1227693245,4930,4930,4930,4930,0
20230620,153200,1227693245,4930,4930,4930,4930,0
20230620,153100,1227693245,4930,4930,4930,4930,0
20230620,153000,1227693245,4930,4930,4930,4930,5369
20230620,152900,1201224075,4905,4905,4905,4905,0
20230620,152800,1201224075,4905,4905,4905,4905,0
20230620,152700,1201224075,4905,4905,4905,4905,0
20230620,152600,1201224075,4905,4905,4905,4905,0
20230620,152500,1201224075,4905,4905,4905,4905,0
20230620,152400,1201224075,4905,4905,4905,4905,0
20230620,152300,1201224075,4905,4905,4905,4905,0
20230620,152200,1201224075,4905,4905,4905,4905,0
20230620,152100,1201224075,4905,4905,4905,4905,0
20230620,152000,1201224075,4905,4905,4905,4905,0
20230620,151900,1201224075,4905,4880,4905,4880,223
20230620,151800,1200132855,4900,4905,4905,4880,372
20230620,151700,1198316350,4910,4880,4910,4875,552
20230620,151600,1195621955,4910,4910,4910,4910,0
20230620,151500,1195621955,4910,4910,4910,4910,10
20230620,151400,1195572855,4915,4910,4915,4910,31
20230620,151300,1195420640,4900,4900,4900,4900,2211
20230620,151200,1184586740,4900,4890,4900,4890,196
20230620,151100,1183627600,4900,4900,4900,4900,1
20230620,151000,1183622700,4870,4900,4905,4870,1311
20230620,150900,1177237795,4915,4900,4915,4870,451
20230620,150800,1175030650,4920,4915,4920,4915,22
20230620,150700,1174922465,4920,4920,4920,4920,0
20230620,150600,1174922465,4920,4920,4925,4880,2460
20230620,150500,1162912965,4920,4880,4925,4880,4914
20230620,150400,1138894470,4880,4875,4880,4875,206
20230620,150300,1137890215,4875,4860,4875,4860,685
20230620,150200,1134559290,4860,4870,4880,4860,2346
20230620,150100,1123149870,4880,4880,4880,4880,7
20230620,150000,1123115710,4880,4885,4885,4870,317
20230620,145900,1121569805,4885,4880,4885,4880,19
20230620,145800,1121477055,4885,4885,4885,4885,13
20230620,145700,1121413550,4890,4865,4890,4865,239
20230620,145600,1120249555,4860,4860,4860,4860,20
20230620,145500,1120152355,4860,4875,4880,4860,6456
20230620,145400,1088748385,4880,4890,4890,4880,57
20230620,145300,1088470215,4880,4880,4880,4880,19
20230620,145200,1088377495,4880,4880,4880,4880,5
20230620,145100,1088353095,4900,4885,4900,4885,481
20230620,145000,1086003395,4910,4875,4910,4870,443
20230620,144900,1083838880,4885,4885,4885,4885,7
20230620,144800,1083804685,4885,4875,4885,4875,31
20230620,144700,1083653550,4885,4885,4885,4885,5
20230620,144600,1083629125,4890,4870,4890,4870,31
20230620,144500,1083478035,4895,4875,4895,4875,11
20230620,144400,1083424390,4870,4870,4870,4870,2350
20230620,144300,1071979890,4870,4870,4870,4870,922
20230620,144200,1067489750,4875,4870,4875,4865,1656
20230620,144100,1059426750,4875,4875,4875,4875,0
20230620,144000,1059426750,4875,4880,4880,4875,3199
20230620,143900,1043829400,4915,4915,4915,4885,951
20230620,143800,1039181235,4915,4890,4915,4890,75
20230620,143700,1038814460,4915,4915,4915,4915,1
20230620,143600,1038809545,4885,4915,4915,4885,501
20230620,143500,1036362130,4890,4890,4890,4890,765
20230620,143400,1032621280,4915,4915,4915,4915,20
20230620,143300,1032522980,4900,4900,4900,4900,0
20230620,143200,1032522980,4900,4900,4915,4890,3705
20230620,143100,1014395735,4920,4915,4920,4915,23
20230620,143000,1014282680,4920,4890,4920,4890,535
20230620,142900,1011661200,4895,4890,4895,4890,330
20230620,142800,1010045990,4895,4890,4895,4890,11
20230620,142700,1009992195,4890,4890,4890,4890,347
20230620,142600,1008295365,4890,4890,4890,4875,2002
20230620,142500,998533540,4880,4890,4890,4880,336
20230620,142400,996893750,4890,4880,4890,4880,655
20230620,142300,993697340,4890,4890,4890,4890,201
20230620,142200,992714450,4880,4885,4885,4880,820
20230620,142100,988712735,4885,4885,4885,4885,109
20230620,142000,988180270,4885,4885,4885,4885,223
20230620,141900,987090915,4890,4890,4890,4890,0
20230620,141800,987090915,4890,4885,4890,4885,51
20230620,141700,986841730,4885,4885,4885,4885,414
20230620,141600,984819340,4890,4890,4890,4890,21
20230620,141500,984716650,4890,4890,4890,4890,29
20230620,141400,984574840,4895,4895,4895,4895,1
20230620,141300,984569945,4890,4890,4890,4890,311
20230620,141200,983049155,4895,4895,4895,4895,1120
20230620,141100,977566755,4895,4895,4895,4895,51
20230620,141000,977317110,4900,4900,4900,4900,1
20230620,140900,977312210,4905,4905,4905,4905,10
20230620,140800,977263160,4900,4900,4900,4900,1046
20230620,140700,972137760,4910,4910,4910,4910,0
20230620,140600,972137760,4910,4910,4910,4910,1
20230620,140500,972132850,4905,4905,4905,4905,4
20230620,140400,972113230,4925,4900,4925,4900,101
20230620,140300,971618105,4925,4925,4925,4925,0
20230620,140200,971618105,4925,4905,4925,4905,2016
20230620,140100,961729605,4910,4910,4910,4910,15
20230620,140000,961655955,4920,4920,4920,4920,0
20230620,135900,961655955,4920,4920,4920,4920,0
20230620,135800,961655955,4920,4920,4920,4920,0
20230620,135700,961655955,4920,4895,4920,4885,1072
20230620,135600,956416255,4920,4905,4920,4900,1325
20230620,135500,949919515,4930,4930,4930,4930,0
20230620,135400,949919515,4930,4930,4930,4930,0
20230620,135300,949919515,4930,4930,4930,4930,0
20230620,135200,949919515,4930,4930,4930,4930,0
20230620,135100,949919515,4930,4910,4930,4910,2
20230620,135000,949909675,4930,4930,4930,4930,20
20230620,134900,949811075,4930,4920,4930,4915,5
20230620,134800,949786450,4930,4915,4930,4905,670
20230620,134700,946499275,4920,4920,4920,4920,0
20230620,134600,946499275,4920,4920,4920,4920,21
20230620,134500,946395955,4930,4930,4930,4930,0
20230620,134400,946395955,4930,4920,4930,4920,2
20230620,134300,946386105,4930,4920,4930,4920,6
20230620,134200,946356575,4920,4920,4920,4920,0
20230620,134100,946356575,4920,4920,4920,4920,0
20230620,134000,946356575,4920,4920,4925,4920,7
20230620,133900,946322130,4915,4915,4915,4915,0
20230620,133800,946322130,4915,4915,4920,4915,28
20230620,133700,946184500,4930,4930,4930,4930,0
20230620,133600,946184500,4930,4930,4930,4930,1
20230620,133500,946179570,4920,4935,4935,4920,816
20230620,133400,942159640,4940,4940,4940,4940,1
20230620,133300,942154700,4920,4920,4920,4920,7
20230620,133200,942120260,4940,4920,4940,4920,292
20230620,133100,940683580,4940,4940,4940,4940,191
20230620,133000,939740040,4940,4940,4940,4940,1
20230620,132900,939735100,4940,4940,4940,4940,10
20230620,132800,939685700,4940,4940,4940,4940,638
20230620,132700,936533980,4940,4930,4940,4930,700
20230620,132600,933078720,4930,4920,4930,4920,13558
20230620,132500,866340445,4920,4920,4920,4920,0
20230620,132400,866340445,4920,4920,4920,4920,0
20230620,132300,866340445,4920,4910,4920,4910,791
20230620,132200,862456625,4915,4915,4915,4915,1
20230620,132100,862451710,4910,4905,4915,4905,697
20230620,132000,859031395,4915,4915,4915,4915,30
20230620,131900,858883945,4920,4915,4920,4910,1102
20230620,131800,853462120,4920,4920,4920,4920,0
20230620,131700,853462120,4920,4915,4920,4915,201
20230620,131600,852474200,4920,4910,4920,4910,644
20230620,131500,849312140,4920,4910,4920,4910,501
20230620,131400,846852220,4920,4915,4920,4910,1501
20230620,131300,839478860,4920,4905,4920,4905,114
20230620,131200,838919375,4905,4910,4910,4905,405
20230620,131100,836932700,4910,4910,4915,4910,421
20230620,131000,834865585,4920,4920,4920,4920,1
20230620,130900,834860665,4920,4920,4920,4920,0
20230620,130800,834860665,4920,4920,4920,4920,0
20230620,130700,834860665,4920,4920,4920,4920,0
20230620,130600,834860665,4920,4910,4920,4905,54
20230620,130500,834595735,4920,4910,4920,4910,808
20230620,130400,830628345,4915,4915,4915,4915,720
20230620,130300,827089545,4920,4920,4920,4920,2
20230620,130200,827079705,4920,4920,4920,4920,220
20230620,130100,825997305,4925,4920,4925,4920,30
20230620,130000,825849700,4925,4915,4925,4915,802
20230620,125900,821907860,4925,4925,4925,4925,0
20230620,125800,821907860,4925,4925,4925,4925,6
20230620,125700,821878310,4925,4925,4925,4925,1
20230620,125600,821873385,4920,4920,4920,4920,767
20230620,125500,818099745,4930,4925,4930,4925,1668
20230620,125400,809882230,4925,4920,4925,4920,23
20230620,125300,809769055,4925,4920,4925,4920,2211
20230620,125200,798890930,4920,4920,4920,4920,0
20230620,125100,798890930,4920,4915,4920,4915,21
20230620,125000,798787685,4920,4915,4920,4915,2
20230620,124900,798777850,4920,4920,4920,4920,0
20230620,124800,798777850,4920,4910,4920,4910,202
20230620,124700,797785010,4920,4920,4920,4920,0
20230620,124600,797785010,4920,4930,4930,4905,212
20230620,124500,796745110,4920,4930,4930,4920,2002
20230620,124400,786895250,4920,4920,4920,4920,2162
20230620,124300,776258210,4920,4920,4920,4920,0
20230620,124200,776258210,4920,4895,4920,4895,12
20230620,124100,776199320,4895,4905,4905,4895,1000
20230620,124000,771298515,4910,4910,4910,4910,1222
20230620,123900,765298495,4910,4910,4910,4910,2
20230620,123800,765288675,4910,4910,4910,4910,914
20230620,123700,760800935,4915,4915,4915,4915,50
20230620,123600,760555185,4915,4920,4920,4915,2
20230620,123500,760545350,4930,4930,4930,4930,103
20230620,123400,760037560,4930,4930,4930,4930,0
20230620,123300,760037560,4930,4930,4930,4930,1
20230620,123200,760032630,4935,4935,4935,4935,0
20230620,123100,760032630,4935,4935,4935,4935,10
20230620,123000,759983280,4910,4910,4910,4910,0
20230620,122900,759983280,4910,4910,4910,4910,257
20230620,122800,758721410,4910,4910,4910,4910,0
20230620,122700,758721410,4910,4910,4910,4910,0
20230620,122600,758721410,4910,4910,4910,4910,258
20230620,122500,757454630,4905,4905,4905,4905,0
20230620,122400,757454630,4905,4905,4905,4905,0
20230620,122300,757454630,4905,4905,4905,4905,50
20230620,122200,757209380,4910,4920,4920,4910,466
20230620,122100,754920865,4925,4925,4925,4925,0
20230620,122000,754920865,4925,4925,4925,4925,10
20230620,121900,754871615,4925,4930,4930,4925,50
20230620,121800,754625215,4935,4935,4935,4935,0
20230620,121700,754625215,4935,4935,4935,4935,0
20230620,121600,754625215,4935,4935,4935,4935,16
20230620,121500,754546255,4940,4940,4940,4940,0
20230620,121400,754546255,4940,4940,4940,4940,0
20230620,121300,754546255,4940,4940,4940,4940,0
20230620,121200,754546255,4940,4940,4940,4940,1
20230620,121100,754541315,4910,4910,4910,4910,129
20230620,121000,753907925,4940,4940,4940,4935,3
20230620,120900,753893110,4910,4930,4930,4910,504
20230620,120800,751416315,4940,4940,4940,4940,1
20230620,120700,751411375,4930,4930,4930,4930,50
20230620,120600,751164875,4940,4930,4940,4930,5
20230620,120500,751140215,4930,4930,4930,4930,95
20230620,120400,750671865,4940,4940,4940,4940,0
20230620,120300,750671865,4940,4940,4940,4940,0
20230620,120200,750671865,4940,4940,4940,4940,201
20230620,120100,749678925,4940,4940,4940,4940,0
20230620,120000,749678925,4940,4935,4940,4935,110
20230620,115900,749135875,4935,4935,4935,4935,0
20230620,115800,749135875,4935,4935,4935,4935,0
20230620,115700,749135875,4935,4935,4935,4935,0
20230620,115600,749135875,4935,4935,4935,4935,0
20230620,115500,749135875,4935,4935,4935,4935,462
20230620,115400,746855905,4935,4915,4935,4915,101
20230620,115300,746359470,4920,4920,4920,4920,0
20230620,115200,746359470,4920,4920,4920,4920,35
20230620,115100,746187270,4920,4920,4920,4920,195
20230620,115000,745227870,4920,4920,4920,4920,1763
20230620,114900,736553910,4920,4920,4920,4920,0
20230620,114800,736553910,4920,4920,4920,4920,55
20230620,114700,736283310,4915,4930,4935,4915,1048
20230620,114600,731121390,4930,4930,4930,4930,1395
20230620,114500,724244040,4930,4920,4930,4920,38
20230620,114400,724057070,4920,4930,4930,4920,79
20230620,114300,723668170,4930,4925,4930,4920,168
20230620,114200,722840970,4930,4930,4930,4930,1
20230620,114100,722836040,4925,4925,4925,4925,36
20230620,114000,722658740,4925,4925,4925,4925,20
20230620,113900,722560240,4925,4930,4930,4925,26
20230620,113800,722432185,4925,4925,4925,4925,0
20230620,113700,722432185,4925,4930,4930,4925,730
20230620,113600,718836395,4930,4930,4930,4930,92
20230620,113500,718382835,4925,4925,4925,4925,8
20230620,113400,718343435,4930,4930,4940,4930,302
20230620,113300,716854565,4930,4940,4940,4930,107
20230620,113200,716326760,4940,4940,4940,4940,1
20230620,113100,716321820,4935,4940,4940,4935,6
20230620,113000,716292195,4945,4945,4945,4945,0
20230620,112900,716292195,4945,4945,4945,4945,0
20230620,112800,716292195,4945,4945,4945,4945,0
20230620,112700,716292195,4945,4945,4945,4945,0
20230620,112600,716292195,4945,4945,4945,4945,0
20230620,112500,716292195,4945,4930,4945,4925,1365
20230620,112400,709557040,4930,4925,4930,4925,722
20230620,112300,706001185,4925,4930,4930,4925,185
20230620,112200,705090055,4925,4925,4925,4920,303
20230620,112100,703598330,4925,4925,4925,4925,265
20230620,112000,702293205,4920,4920,4920,4920,1
20230620,111900,702288285,4925,4920,4925,4920,95
20230620,111800,701820880,4920,4920,4920,4920,0
20230620,111700,701820880,4920,4895,4920,4895,249
20230620,111600,700601975,4895,4920,4920,4895,295
20230620,111500,699150825,4920,4885,4920,4885,2620
20230620,111400,686285340,4915,4915,4915,4915,2
20230620,111300,686275510,4915,4885,4920,4875,8506
20230620,111200,644759675,4920,4910,4920,4880,4315
20230620,111100,623653095,4930,4910,4930,4910,23
20230620,111000,623540145,4930,4930,4930,4930,0
20230620,110900,623540145,4930,4930,4930,4930,0
20230620,110800,623540145,4930,4930,4930,4930,10
20230620,110700,623490845,4930,4920,4930,4910,429
20230620,110600,621381205,4930,4930,4930,4930,0
20230620,110500,621381205,4930,4925,4930,4925,101
20230620,110400,620883775,4935,4930,4935,4930,826
20230620,110300,616811580,4930,4910,4930,4910,395
20230620,110200,614870050,4930,4930,4930,4930,8
20230620,110100,614830610,4930,4930,4930,4930,0
20230620,110000,614830610,4930,4930,4930,4910,1933
20230620,105900,605327940,4930,4930,4930,4930,0
20230620,105800,605327940,4930,4930,4930,4930,0
20230620,105700,605327940,4930,4930,4930,4930,0
20230620,105600,605327940,4930,4930,4930,4930,1
20230620,105500,605323010,4905,4935,4935,4905,101
20230620,105400,604824605,4935,4935,4935,4935,50
20230620,105300,604577855,4935,4935,4935,4935,0
20230620,105200,604577855,4935,4935,4935,4935,11
20230620,105100,604523570,4935,4930,4935,4930,110
20230620,105000,603981265,4930,4930,4930,4930,1
20230620,104900,603976335,4905,4905,4905,4905,24
20230620,104800,603858615,4930,4930,4935,4905,415
20230620,104700,601816100,4930,4930,4930,4930,19
20230620,104600,601722430,4905,4905,4935,4905,12650
20230620,104500,539673700,4935,4935,4935,4935,0
20230620,104400,539673700,4935,4935,4935,4935,0
20230620,104300,539673700,4935,4920,4935,4920,2503
20230620,104200,527358905,4920,4905,4920,4890,1752
20230620,104100,518773140,4905,4895,4905,4890,75
20230620,104000,518405995,4900,4900,4905,4900,140
20230620,103900,517719990,4905,4900,4905,4900,379
20230620,103800,515861000,4905,4905,4905,4905,1
20230620,103700,515856095,4905,4905,4905,4900,440
20230620,103600,513699790,4905,4905,4905,4905,0
20230620,103500,513699790,4905,4900,4905,4900,205
20230620,103400,512695255,4900,4900,4900,4885,628
20230620,103300,509626665,4900,4895,4900,4890,4371
20230620,103200,488226755,4900,4900,4900,4900,658
20230620,103100,485002555,4915,4915,4915,4915,2
20230620,103000,484992725,4920,4900,4920,4900,202
20230620,102900,484002905,4925,4925,4925,4895,572
20230620,102800,481200950,4905,4930,4930,4905,1021
20230620,102700,476191550,4910,4910,4910,4910,172
20230620,102600,475347030,4930,4925,4930,4925,51
20230620,102500,475095850,4935,4935,4935,4935,0
20230620,102400,475095850,4935,4910,4935,4905,27
20230620,102300,474963295,4940,4940,4940,4905,1202
20230620,102200,469056355,4925,4920,4925,4920,310
20230620,102100,467530710,4925,4910,4925,4910,418
20230620,102000,465477565,4910,4900,4910,4895,2540
20230620,101900,453035795,4900,4915,4915,4900,2038
20230620,101800,443043885,4925,4915,4925,4915,22
20230620,101700,442935745,4935,4930,4935,4930,71
20230620,101600,442585710,4930,4930,4930,4930,0
20230620,101500,442585710,4930,4910,4930,4905,435
20230620,101400,440448010,4910,4900,4910,4900,404
20230620,101300,438465440,4905,4910,4910,4900,2221
20230620,101200,427577235,4905,4935,4935,4905,15
20230620,101100,427503510,4910,4935,4935,4910,708
20230620,101000,424027180,4920,4920,4920,4920,670
20230620,100900,420730780,4920,4920,4920,4920,0
20230620,100800,420730780,4920,4910,4920,4910,1809
20230620,100700,411848580,4910,4920,4920,4905,2846
20230620,100600,397880515,4920,4920,4920,4920,214
20230620,100500,396827635,4925,4915,4925,4905,2413
20230620,100400,384986595,4915,4925,4925,4915,1195
20230620,100300,379108105,4955,4925,4955,4920,399
20230620,100200,377143715,4930,4950,4950,4910,15294
20230620,100100,301774900,4950,4955,4955,4935,1479
20230620,100000,294466640,4965,4940,4965,4940,37
20230620,095900,294283835,4965,4965,4965,4965,0
20230620,095800,294283835,4965,4965,4965,4965,11
20230620,095700,294229220,4965,4965,4965,4965,0
20230620,095600,294229220,4965,4965,4965,4940,1911
20230620,095500,284788755,4965,4950,4965,4940,702
20230620,095400,281320260,4940,4940,4940,4940,1
20230620,095300,281315320,4965,4945,4965,4940,1115
20230620,095200,275807095,4965,4950,4965,4950,21
20230620,095100,275703130,4970,4950,4970,4950,55
20230620,095000,275430700,4950,4950,4950,4950,0
20230620,094900,275430700,4950,4950,4950,4940,1674
20230620,094800,267160580,4945,4945,4945,4945,1230
20230620,094700,261078230,4950,4970,4970,4945,46
20230620,094600,260849735,4970,4970,4970,4970,10
20230620,094500,260800035,4970,4970,4970,4955,34
20230620,094400,260631200,4945,4970,4970,4945,2311
20230620,094300,249192105,4960,4975,4975,4960,258
20230620,094200,247912245,4975,4960,4975,4960,201
20230620,094100,246915270,4975,4975,4975,4975,10
20230620,094000,246865520,4975,4975,4995,4950,3582
20230620,093900,229131760,4965,4950,4965,4950,898
20230620,093800,224682600,4960,4960,4960,4960,21
20230620,093700,224578440,4950,4960,4960,4950,111
20230620,093600,224028880,4945,4955,4955,4945,2514
20230620,093500,211586165,4955,4955,4955,4950,97
20230620,093400,211106000,4945,4945,4945,4945,1
20230620,093300,211101055,4965,4945,4965,4945,1024
20230620,093200,206034355,4950,4950,4950,4950,1575
20230620,093100,198238105,4950,4960,4960,4950,792
20230620,093000,194312095,4975,4980,4980,4965,1222
20230620,092900,188235700,4980,4980,5020,4980,118
20230620,092800,187648020,5030,4995,5030,4995,30
20230620,092700,187497505,5000,5000,5000,5000,15
20230620,092600,187422505,5030,4995,5030,4995,288
20230620,092500,185983405,4975,4975,4975,4975,1
20230620,092400,185978430,4970,4970,4970,4970,2
20230620,092300,185968490,4970,4980,4995,4970,119
20230620,092200,185375855,4950,4995,4995,4950,2449
20230620,092100,173249250,4960,4995,4995,4960,12
20230620,092000,173189345,4955,4970,4970,4955,977
20230620,091900,168339230,4970,4980,4980,4970,1000
20230620,091800,163365100,4985,4970,4985,4970,260
20230620,091700,162070610,4965,4975,4975,4965,3395
20230620,091600,145192855,4975,4975,4975,4975,374
20230620,091500,143332205,4975,4975,4975,4975,0
20230620,091400,143332205,4975,4970,4975,4970,250
20230620,091300,142089205,4970,4940,4970,4940,8164
20230620,091200,101659710,4945,4980,4980,4945,4090
20230620,091100,81363735,4985,5020,5020,4985,5427
20230620,091000,54216370,5030,5030,5030,5030,26
20230620,090900,54085590,5030,5050,5050,5030,3887
20230620,090800,34498110,5070,5060,5080,5040,652
20230620,090700,31200300,5060,5060,5060,5060,177
20230620,090600,30304680,5060,5060,5080,5060,35
20230620,090500,30127540,5080,5060,5080,5050,702
20230620,090400,26581590,5080,5060,5080,5060,2
20230620,090300,26571450,5080,5070,5080,5050,1009
20230620,090200,21473750,5070,5070,5080,5070,246
20230620,090100,20224700,5080,5110,5110,5050,1652
20230620,090000,11853660,5070,5070,5070,5070,2319