KissMeData/331920/min/candle-20230608.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230608,202700,139387980,4790,4790,4790,4790,1053
20230608,202600,139387980,4790,4790,4790,4790,0
20230608,202500,139387980,4790,4790,4790,4790,0
20230608,202400,139387980,4790,4790,4790,4790,0
20230608,202300,139387980,4790,4790,4790,4790,0
20230608,202200,139387980,4790,4790,4790,4790,0
20230608,202100,139387980,4790,4790,4790,4790,0
20230608,202000,139387980,4790,4790,4790,4790,0
20230608,201900,139387980,4790,4790,4790,4790,0
20230608,201800,139387980,4790,4790,4790,4790,0
20230608,201700,139387980,4790,4790,4790,4790,0
20230608,201600,139387980,4790,4790,4790,4790,0
20230608,201500,139387980,4790,4790,4790,4790,0
20230608,201400,139387980,4790,4790,4790,4790,0
20230608,201300,139387980,4790,4790,4790,4790,0
20230608,201200,139387980,4790,4790,4790,4790,0
20230608,201100,139387980,4790,4790,4790,4790,0
20230608,201000,139387980,4790,4790,4790,4790,0
20230608,200900,139387980,4790,4790,4790,4790,0
20230608,200800,139387980,4790,4790,4790,4790,0
20230608,200700,139387980,4790,4790,4790,4790,0
20230608,200600,139387980,4790,4790,4790,4790,0
20230608,200500,139387980,4790,4790,4790,4790,0
20230608,200400,139387980,4790,4790,4790,4790,0
20230608,200300,139387980,4790,4790,4790,4790,0
20230608,200200,139387980,4790,4790,4790,4790,0
20230608,200100,139387980,4790,4790,4790,4790,0
20230608,200000,139387980,4790,4790,4790,4790,0
20230608,195900,139387980,4790,4790,4790,4790,0
20230608,195800,139387980,4790,4790,4790,4790,0
20230608,195700,139387980,4790,4790,4790,4790,1053
20230608,195600,139387980,4790,4790,4790,4790,0
20230608,195500,139387980,4790,4790,4790,4790,0
20230608,195400,139387980,4790,4790,4790,4790,0
20230608,195300,139387980,4790,4790,4790,4790,0
20230608,195200,139387980,4790,4790,4790,4790,0
20230608,195100,139387980,4790,4790,4790,4790,0
20230608,195000,139387980,4790,4790,4790,4790,0
20230608,194900,139387980,4790,4790,4790,4790,0
20230608,194800,139387980,4790,4790,4790,4790,0
20230608,194700,139387980,4790,4790,4790,4790,0
20230608,194600,139387980,4790,4790,4790,4790,0
20230608,194500,139387980,4790,4790,4790,4790,0
20230608,194400,139387980,4790,4790,4790,4790,0
20230608,194300,139387980,4790,4790,4790,4790,0
20230608,194200,139387980,4790,4790,4790,4790,0
20230608,194100,139387980,4790,4790,4790,4790,0
20230608,194000,139387980,4790,4790,4790,4790,0
20230608,193900,139387980,4790,4790,4790,4790,0
20230608,193800,139387980,4790,4790,4790,4790,0
20230608,193700,139387980,4790,4790,4790,4790,0
20230608,193600,139387980,4790,4790,4790,4790,0
20230608,193500,139387980,4790,4790,4790,4790,0
20230608,193400,139387980,4790,4790,4790,4790,0
20230608,193300,139387980,4790,4790,4790,4790,0
20230608,193200,139387980,4790,4790,4790,4790,0
20230608,193100,139387980,4790,4790,4790,4790,0
20230608,193000,139387980,4790,4790,4790,4790,0
20230608,192900,139387980,4790,4790,4790,4790,0
20230608,192800,139387980,4790,4790,4790,4790,0
20230608,192700,139387980,4790,4790,4790,4790,1053
20230608,192600,139387980,4790,4790,4790,4790,0
20230608,192500,139387980,4790,4790,4790,4790,0
20230608,192400,139387980,4790,4790,4790,4790,0
20230608,192300,139387980,4790,4790,4790,4790,0
20230608,192200,139387980,4790,4790,4790,4790,0
20230608,192100,139387980,4790,4790,4790,4790,0
20230608,192000,139387980,4790,4790,4790,4790,0
20230608,191900,139387980,4790,4790,4790,4790,0
20230608,191800,139387980,4790,4790,4790,4790,0
20230608,191700,139387980,4790,4790,4790,4790,0
20230608,191600,139387980,4790,4790,4790,4790,0
20230608,191500,139387980,4790,4790,4790,4790,0
20230608,191400,139387980,4790,4790,4790,4790,0
20230608,191300,139387980,4790,4790,4790,4790,0
20230608,191200,139387980,4790,4790,4790,4790,0
20230608,191100,139387980,4790,4790,4790,4790,0
20230608,191000,139387980,4790,4790,4790,4790,0
20230608,190900,139387980,4790,4790,4790,4790,0
20230608,190800,139387980,4790,4790,4790,4790,0
20230608,190700,139387980,4790,4790,4790,4790,0
20230608,190600,139387980,4790,4790,4790,4790,0
20230608,190500,139387980,4790,4790,4790,4790,0
20230608,190400,139387980,4790,4790,4790,4790,0
20230608,190300,139387980,4790,4790,4790,4790,0
20230608,190200,139387980,4790,4790,4790,4790,0
20230608,190100,139387980,4790,4790,4790,4790,0
20230608,190000,139387980,4790,4790,4790,4790,0
20230608,185900,139387980,4790,4790,4790,4790,0
20230608,185800,139387980,4790,4790,4790,4790,0
20230608,185700,139387980,4790,4790,4790,4790,1053
20230608,185600,139387980,4790,4790,4790,4790,0
20230608,185500,139387980,4790,4790,4790,4790,0
20230608,185400,139387980,4790,4790,4790,4790,0
20230608,185300,139387980,4790,4790,4790,4790,0
20230608,185200,139387980,4790,4790,4790,4790,0
20230608,185100,139387980,4790,4790,4790,4790,0
20230608,185000,139387980,4790,4790,4790,4790,0
20230608,184900,139387980,4790,4790,4790,4790,0
20230608,184800,139387980,4790,4790,4790,4790,0
20230608,184700,139387980,4790,4790,4790,4790,0
20230608,184600,139387980,4790,4790,4790,4790,0
20230608,184500,139387980,4790,4790,4790,4790,0
20230608,184400,139387980,4790,4790,4790,4790,0
20230608,184300,139387980,4790,4790,4790,4790,0
20230608,184200,139387980,4790,4790,4790,4790,0
20230608,184100,139387980,4790,4790,4790,4790,0
20230608,184000,139387980,4790,4790,4790,4790,0
20230608,183900,139387980,4790,4790,4790,4790,0
20230608,183800,139387980,4790,4790,4790,4790,0
20230608,183700,139387980,4790,4790,4790,4790,0
20230608,183600,139387980,4790,4790,4790,4790,0
20230608,183500,139387980,4790,4790,4790,4790,0
20230608,183400,139387980,4790,4790,4790,4790,0
20230608,183300,139387980,4790,4790,4790,4790,0
20230608,183200,139387980,4790,4790,4790,4790,0
20230608,183100,139387980,4790,4790,4790,4790,0
20230608,183000,139387980,4790,4790,4790,4790,0
20230608,182900,139387980,4790,4790,4790,4790,0
20230608,182800,139387980,4790,4790,4790,4790,0
20230608,182700,139387980,4790,4790,4790,4790,1053
20230608,182600,139387980,4790,4790,4790,4790,0
20230608,182500,139387980,4790,4790,4790,4790,0
20230608,182400,139387980,4790,4790,4790,4790,0
20230608,182300,139387980,4790,4790,4790,4790,0
20230608,182200,139387980,4790,4790,4790,4790,0
20230608,182100,139387980,4790,4790,4790,4790,0
20230608,182000,139387980,4790,4790,4790,4790,0
20230608,181900,139387980,4790,4790,4790,4790,0
20230608,181800,139387980,4790,4790,4790,4790,0
20230608,181700,139387980,4790,4790,4790,4790,0
20230608,181600,139387980,4790,4790,4790,4790,0
20230608,181500,139387980,4790,4790,4790,4790,0
20230608,181400,139387980,4790,4790,4790,4790,0
20230608,181300,139387980,4790,4790,4790,4790,0
20230608,181200,139387980,4790,4790,4790,4790,0
20230608,181100,139387980,4790,4790,4790,4790,0
20230608,181000,139387980,4790,4790,4790,4790,0
20230608,180900,139387980,4790,4790,4790,4790,0
20230608,180800,139387980,4790,4790,4790,4790,0
20230608,180700,139387980,4790,4790,4790,4790,0
20230608,180600,139387980,4790,4790,4790,4790,0
20230608,180500,139387980,4790,4790,4790,4790,0
20230608,180400,139387980,4790,4790,4790,4790,0
20230608,180300,139387980,4790,4790,4790,4790,0
20230608,180200,139387980,4790,4790,4790,4790,0
20230608,180100,139387980,4790,4790,4790,4790,0
20230608,180000,139387980,4790,4790,4790,4790,0
20230608,175900,139387980,4790,4790,4790,4790,0
20230608,175800,139387980,4790,4790,4790,4790,0
20230608,175700,139387980,4790,4790,4790,4790,1053
20230608,175600,139387980,4790,4790,4790,4790,0
20230608,175500,139387980,4790,4790,4790,4790,0
20230608,175400,139387980,4790,4790,4790,4790,0
20230608,175300,139387980,4790,4790,4790,4790,0
20230608,175200,139387980,4790,4790,4790,4790,0
20230608,175100,139387980,4790,4790,4790,4790,0
20230608,175000,139387980,4790,4790,4790,4790,0
20230608,174900,139387980,4790,4790,4790,4790,0
20230608,174800,139387980,4790,4790,4790,4790,0
20230608,174700,139387980,4790,4790,4790,4790,0
20230608,174600,139387980,4790,4790,4790,4790,0
20230608,174500,139387980,4790,4790,4790,4790,0
20230608,174400,139387980,4790,4790,4790,4790,0
20230608,174300,139387980,4790,4790,4790,4790,0
20230608,174200,139387980,4790,4790,4790,4790,0
20230608,174100,139387980,4790,4790,4790,4790,0
20230608,174000,139387980,4790,4790,4790,4790,0
20230608,173900,139387980,4790,4790,4790,4790,0
20230608,173800,139387980,4790,4790,4790,4790,0
20230608,173700,139387980,4790,4790,4790,4790,0
20230608,173600,139387980,4790,4790,4790,4790,0
20230608,173500,139387980,4790,4790,4790,4790,0
20230608,173400,139387980,4790,4790,4790,4790,0
20230608,173300,139387980,4790,4790,4790,4790,0
20230608,173200,139387980,4790,4790,4790,4790,0
20230608,173100,139387980,4790,4790,4790,4790,0
20230608,173000,139387980,4790,4790,4790,4790,0
20230608,172900,139387980,4790,4790,4790,4790,0
20230608,172800,139387980,4790,4790,4790,4790,0
20230608,172700,139387980,4790,4790,4790,4790,1053
20230608,172600,139387980,4790,4790,4790,4790,0
20230608,172500,139387980,4790,4790,4790,4790,0
20230608,172400,139387980,4790,4790,4790,4790,0
20230608,172300,139387980,4790,4790,4790,4790,0
20230608,172200,139387980,4790,4790,4790,4790,0
20230608,172100,139387980,4790,4790,4790,4790,0
20230608,172000,139387980,4790,4790,4790,4790,0
20230608,171900,139387980,4790,4790,4790,4790,0
20230608,171800,139387980,4790,4790,4790,4790,0
20230608,171700,139387980,4790,4790,4790,4790,0
20230608,171600,139387980,4790,4790,4790,4790,0
20230608,171500,139387980,4790,4790,4790,4790,0
20230608,171400,139387980,4790,4790,4790,4790,0
20230608,171300,139387980,4790,4790,4790,4790,0
20230608,171200,139387980,4790,4790,4790,4790,0
20230608,171100,139387980,4790,4790,4790,4790,0
20230608,171000,139387980,4790,4790,4790,4790,0
20230608,170900,139387980,4790,4790,4790,4790,0
20230608,170800,139387980,4790,4790,4790,4790,0
20230608,170700,139387980,4790,4790,4790,4790,0
20230608,170600,139387980,4790,4790,4790,4790,0
20230608,170500,139387980,4790,4790,4790,4790,0
20230608,170400,139387980,4790,4790,4790,4790,0
20230608,170300,139387980,4790,4790,4790,4790,0
20230608,170200,139387980,4790,4790,4790,4790,0
20230608,170100,139387980,4790,4790,4790,4790,0
20230608,170000,139387980,4790,4790,4790,4790,0
20230608,165900,139387980,4790,4790,4790,4790,0
20230608,165800,139387980,4790,4790,4790,4790,0
20230608,165700,139387980,4790,4790,4790,4790,1053
20230608,165600,139387980,4790,4790,4790,4790,0
20230608,165500,139387980,4790,4790,4790,4790,0
20230608,165400,139387980,4790,4790,4790,4790,0
20230608,165300,139387980,4790,4790,4790,4790,0
20230608,165200,139387980,4790,4790,4790,4790,0
20230608,165100,139387980,4790,4790,4790,4790,0
20230608,165000,139387980,4790,4790,4790,4790,0
20230608,164900,139387980,4790,4790,4790,4790,0
20230608,164800,139387980,4790,4790,4790,4790,0
20230608,164700,139387980,4790,4790,4790,4790,0
20230608,164600,139387980,4790,4790,4790,4790,0
20230608,164500,139387980,4790,4790,4790,4790,0
20230608,164400,139387980,4790,4790,4790,4790,0
20230608,164300,139387980,4790,4790,4790,4790,0
20230608,164200,139387980,4790,4790,4790,4790,0
20230608,164100,139387980,4790,4790,4790,4790,0
20230608,164000,139387980,4790,4790,4790,4790,0
20230608,163900,139387980,4790,4790,4790,4790,0
20230608,163800,139387980,4790,4790,4790,4790,0
20230608,163700,139387980,4790,4790,4790,4790,0
20230608,163600,139387980,4790,4790,4790,4790,0
20230608,163500,139387980,4790,4790,4790,4790,0
20230608,163400,139387980,4790,4790,4790,4790,0
20230608,163300,139387980,4790,4790,4790,4790,0
20230608,163200,139387980,4790,4790,4790,4790,0
20230608,163100,139387980,4790,4790,4790,4790,0
20230608,163000,139387980,4790,4790,4790,4790,0
20230608,162900,139387980,4790,4790,4790,4790,0
20230608,162800,139387980,4790,4790,4790,4790,0
20230608,162700,139387980,4790,4790,4790,4790,1053
20230608,162600,139387980,4790,4790,4790,4790,0
20230608,162500,139387980,4790,4790,4790,4790,0
20230608,162400,139387980,4790,4790,4790,4790,0
20230608,162300,139387980,4790,4790,4790,4790,0
20230608,162200,139387980,4790,4790,4790,4790,0
20230608,162100,139387980,4790,4790,4790,4790,0
20230608,162000,139387980,4790,4790,4790,4790,0
20230608,161900,139387980,4790,4790,4790,4790,0
20230608,161800,139387980,4790,4790,4790,4790,0
20230608,161700,139387980,4790,4790,4790,4790,0
20230608,161600,139387980,4790,4790,4790,4790,0
20230608,161500,139387980,4790,4790,4790,4790,0
20230608,161400,139387980,4790,4790,4790,4790,0
20230608,161300,139387980,4790,4790,4790,4790,0
20230608,161200,139387980,4790,4790,4790,4790,0
20230608,161100,139387980,4790,4790,4790,4790,0
20230608,161000,139387980,4790,4790,4790,4790,0
20230608,160900,139387980,4790,4790,4790,4790,0
20230608,160800,139387980,4790,4790,4790,4790,0
20230608,160700,139387980,4790,4790,4790,4790,0
20230608,160600,139387980,4790,4790,4790,4790,0
20230608,160500,139387980,4790,4790,4790,4790,0
20230608,160400,139387980,4790,4790,4790,4790,0
20230608,160300,139387980,4790,4790,4790,4790,0
20230608,160200,139387980,4790,4790,4790,4790,0
20230608,160100,139387980,4790,4790,4790,4790,0
20230608,160000,139387980,4790,4790,4790,4790,0
20230608,155900,139387980,4790,4790,4790,4790,0
20230608,155800,139387980,4790,4790,4790,4790,0
20230608,155700,139387980,4790,4790,4790,4790,1053
20230608,155600,139387980,4790,4790,4790,4790,0
20230608,155500,139387980,4790,4790,4790,4790,0
20230608,155400,139387980,4790,4790,4790,4790,0
20230608,155300,139387980,4790,4790,4790,4790,0
20230608,155200,139387980,4790,4790,4790,4790,0
20230608,155100,139387980,4790,4790,4790,4790,0
20230608,155000,139387980,4790,4790,4790,4790,0
20230608,154900,139387980,4790,4790,4790,4790,0
20230608,154800,139387980,4790,4790,4790,4790,0
20230608,154700,139387980,4790,4790,4790,4790,0
20230608,154600,139387980,4790,4790,4790,4790,0
20230608,154500,139387980,4790,4790,4790,4790,0
20230608,154400,139387980,4790,4790,4790,4790,0
20230608,154300,139387980,4790,4790,4790,4790,0
20230608,154200,139387980,4790,4790,4790,4790,0
20230608,154100,139387980,4790,4790,4790,4790,0
20230608,154000,139387980,4790,4790,4790,4790,0
20230608,153900,139387980,4790,4790,4790,4790,0
20230608,153800,139387980,4790,4790,4790,4790,0
20230608,153700,139387980,4790,4790,4790,4790,0
20230608,153600,139387980,4790,4790,4790,4790,0
20230608,153500,139387980,4790,4790,4790,4790,0
20230608,153400,139387980,4790,4790,4790,4790,0
20230608,153300,139387980,4790,4790,4790,4790,0
20230608,153200,139387980,4790,4790,4790,4790,0
20230608,153100,139387980,4790,4790,4790,4790,0
20230608,153000,139387980,4790,4790,4790,4790,1053
20230608,152900,134344110,4740,4740,4740,4740,0
20230608,152800,134344110,4740,4740,4740,4740,0
20230608,152700,134344110,4740,4740,4740,4740,0
20230608,152600,134344110,4740,4740,4740,4740,0
20230608,152500,134344110,4740,4740,4740,4740,0
20230608,152400,134344110,4740,4740,4740,4740,0
20230608,152300,134344110,4740,4740,4740,4740,0
20230608,152200,134344110,4740,4740,4740,4740,0
20230608,152100,134344110,4740,4740,4740,4740,0
20230608,152000,134344110,4740,4740,4740,4740,0
20230608,151900,134344110,4740,4780,4780,4740,298
20230608,151800,132930670,4750,4790,4790,4750,58
20230608,151700,132655050,4750,4790,4790,4750,718
20230608,151600,129241400,4765,4780,4795,4765,13
20230608,151500,129179380,4765,4765,4765,4765,20
20230608,151400,129084080,4765,4795,4795,4765,140
20230608,151300,128416140,4795,4795,4795,4795,1
20230608,151200,128411345,4795,4795,4795,4795,1
20230608,151100,128406550,4795,4795,4795,4795,1
20230608,151000,128401755,4765,4795,4795,4765,113
20230608,150900,127863280,4795,4795,4795,4795,0
20230608,150800,127863280,4795,4795,4795,4790,22
20230608,150700,127757815,4795,4795,4795,4795,2
20230608,150600,127748225,4765,4795,4795,4765,3
20230608,150500,127733900,4795,4795,4795,4795,1
20230608,150400,127729105,4800,4800,4800,4800,0
20230608,150300,127729105,4800,4800,4800,4800,1
20230608,150200,127724305,4765,4765,4800,4765,12
20230608,150100,127667060,4765,4800,4800,4765,18
20230608,150000,127581255,4800,4800,4800,4800,1
20230608,145900,127576455,4800,4800,4800,4800,1
20230608,145800,127571655,4805,4805,4805,4805,0
20230608,145700,127571655,4805,4805,4805,4805,178
20230608,145600,126716365,4805,4805,4805,4805,1
20230608,145500,126711560,4790,4790,4790,4790,101
20230608,145400,126227770,4790,4790,4790,4790,1
20230608,145300,126222980,4790,4790,4790,4790,0
20230608,145200,126222980,4790,4790,4790,4790,1
20230608,145100,126218190,4750,4750,4750,4750,457
20230608,145000,124047440,4750,4755,4790,4750,1901
20230608,144900,115005300,4760,4760,4760,4760,7
20230608,144800,114971980,4760,4825,4825,4740,3120
20230608,144700,100128125,4825,4800,4825,4800,62
20230608,144600,99829400,4775,4800,4800,4775,2989
20230608,144500,85551730,4800,4800,4800,4800,21
20230608,144400,85450930,4800,4800,4800,4800,1
20230608,144300,85446130,4800,4800,4800,4800,1
20230608,144200,85441330,4800,4800,4800,4800,1
20230608,144100,85436530,4790,4795,4795,4790,133
20230608,144000,84799310,4800,4800,4800,4800,1
20230608,143900,84794510,4800,4800,4800,4800,1
20230608,143800,84789710,4795,4800,4800,4795,2
20230608,143700,84780115,4800,4800,4800,4800,1
20230608,143600,84775315,4800,4800,4800,4800,0
20230608,143500,84775315,4800,4800,4800,4800,1
20230608,143400,84770515,4800,4805,4805,4800,27
20230608,143300,84640905,4805,4810,4810,4805,6
20230608,143200,84612070,4810,4810,4810,4810,24
20230608,143100,84496630,4810,4810,4810,4810,1
20230608,143000,84491820,4810,4810,4810,4810,0
20230608,142900,84491820,4810,4810,4810,4810,1
20230608,142800,84487010,4805,4805,4810,4805,11
20230608,142700,84434140,4810,4820,4820,4805,200
20230608,142600,83472020,4825,4830,4830,4825,9
20230608,142500,83428590,4830,4830,4830,4830,0
20230608,142400,83428590,4830,4830,4830,4830,1
20230608,142300,83423760,4825,4835,4835,4825,8
20230608,142200,83385150,4835,4835,4835,4835,1
20230608,142100,83380315,4835,4835,4835,4835,1
20230608,142000,83375480,4835,4835,4835,4830,3
20230608,141900,83360980,4835,4835,4835,4830,15
20230608,141800,83288485,4835,4835,4835,4835,1
20230608,141700,83283650,4835,4835,4835,4835,1
20230608,141600,83278815,4815,4840,4840,4815,2
20230608,141500,83269160,4840,4800,4840,4800,90
20230608,141400,82836320,4790,4790,4790,4790,309
20230608,141300,81356210,4790,4790,4790,4790,7
20230608,141200,81322680,4790,4795,4795,4790,92
20230608,141100,80881995,4790,4795,4795,4790,101
20230608,141000,80398200,4795,4790,4795,4790,603
20230608,140900,77509815,4795,4795,4795,4795,1
20230608,140800,77505020,4795,4795,4795,4790,319
20230608,140700,75976755,4795,4800,4800,4790,584
20230608,140600,73178720,4800,4800,4800,4800,31
20230608,140500,73029920,4810,4810,4810,4810,1
20230608,140400,73025110,4795,4795,4795,4795,27
20230608,140300,72895645,4795,4810,4810,4795,727
20230608,140200,69407530,4810,4810,4810,4810,0
20230608,140100,69407530,4810,4805,4810,4805,131
20230608,140000,68778070,4810,4845,4845,4810,1946
20230608,135900,59399965,4845,4845,4845,4845,1
20230608,135800,59395120,4845,4845,4845,4845,1
20230608,135700,59390275,4840,4840,4840,4840,0
20230608,135600,59390275,4840,4850,4850,4840,24
20230608,135500,59273995,4850,4850,4850,4850,1
20230608,135400,59269145,4850,4850,4850,4850,1
20230608,135300,59264295,4850,4850,4850,4850,1
20230608,135200,59259445,4850,4850,4850,4850,11
20230608,135100,59206095,4835,4835,4835,4835,236
20230608,135000,58065035,4850,4850,4850,4850,1
20230608,134900,58060185,4850,4850,4850,4850,1
20230608,134800,58055335,4850,4850,4850,4850,1
20230608,134700,58050485,4850,4850,4850,4850,1
20230608,134600,58045635,4850,4850,4850,4850,1
20230608,134500,58040785,4835,4845,4845,4835,672
20230608,134400,54789730,4855,4855,4855,4855,1
20230608,134300,54784875,4850,4855,4855,4850,14
20230608,134200,54716970,4855,4855,4855,4855,1
20230608,134100,54712115,4855,4855,4855,4855,1
20230608,134000,54707260,4855,4860,4860,4855,8
20230608,133900,54668410,4860,4860,4860,4860,6
20230608,133800,54639250,4860,4860,4860,4860,1
20230608,133700,54634390,4860,4860,4860,4860,1
20230608,133600,54629530,4860,4860,4860,4860,1
20230608,133500,54624670,4855,4860,4860,4855,2
20230608,133400,54614955,4855,4855,4855,4855,1
20230608,133300,54610100,4860,4860,4860,4860,1
20230608,133200,54605240,4860,4860,4860,4860,1
20230608,133100,54600380,4860,4860,4860,4860,1
20230608,133000,54595520,4855,4860,4860,4855,6
20230608,132900,54566385,4855,4860,4860,4855,5
20230608,132800,54542105,4860,4860,4860,4860,3
20230608,132700,54527525,4860,4860,4860,4860,1
20230608,132600,54522665,4860,4860,4860,4860,1
20230608,132500,54517805,4860,4860,4860,4860,1
20230608,132400,54512945,4845,4845,4850,4845,12
20230608,132300,54454800,4850,4850,4850,4850,1
20230608,132200,54449950,4850,4855,4855,4845,21
20230608,132100,54348145,4855,4855,4855,4855,1
20230608,132000,54343290,4840,4855,4855,4840,26
20230608,131900,54217435,4855,4855,4855,4855,1
20230608,131800,54212580,4835,4840,4840,4835,200
20230608,131700,53245430,4835,4860,4860,4835,90
20230608,131600,52810005,4860,4860,4860,4860,1
20230608,131500,52805145,4860,4860,4860,4860,1
20230608,131400,52800285,4840,4840,4840,4840,1
20230608,131300,52795445,4860,4860,4860,4860,1
20230608,131200,52790585,4840,4840,4840,4840,0
20230608,131100,52790585,4840,4840,4840,4840,1
20230608,131000,52785745,4840,4840,4840,4840,1
20230608,130900,52780905,4840,4840,4840,4840,3
20230608,130800,52766385,4840,4840,4840,4840,1
20230608,130700,52761545,4840,4840,4840,4840,104
20230608,130600,52258185,4840,4840,4840,4840,0
20230608,130500,52258185,4840,4850,4850,4840,11
20230608,130400,52204935,4850,4850,4850,4850,1
20230608,130300,52200085,4850,4850,4850,4850,1
20230608,130200,52195235,4850,4850,4850,4850,1
20230608,130100,52190385,4850,4850,4850,4850,0
20230608,130000,52190385,4850,4850,4850,4850,201
20230608,125900,51215535,4850,4850,4850,4850,1
20230608,125800,51210685,4850,4850,4850,4850,1
20230608,125700,51205835,4850,4850,4850,4850,1
20230608,125600,51200985,4850,4850,4850,4850,1
20230608,125500,51196135,4850,4850,4850,4850,0
20230608,125400,51196135,4850,4850,4850,4850,1
20230608,125300,51191285,4840,4855,4855,4840,18
20230608,125200,51104150,4860,4860,4860,4860,1
20230608,125100,51099290,4860,4845,4860,4845,37
20230608,125000,50920010,4860,4860,4860,4860,0
20230608,124900,50920010,4860,4860,4860,4860,1
20230608,124800,50915150,4860,4860,4860,4860,1
20230608,124700,50910290,4860,4860,4860,4860,1
20230608,124600,50905430,4845,4860,4860,4845,53
20230608,124500,50647880,4860,4860,4860,4860,1
20230608,124400,50643020,4860,4860,4860,4860,0
20230608,124300,50643020,4860,4860,4860,4860,1
20230608,124200,50638160,4860,4860,4860,4860,1
20230608,124100,50633300,4860,4860,4860,4860,11
20230608,124000,50579840,4850,4860,4860,4850,12
20230608,123900,50521630,4855,4850,4855,4850,6
20230608,123800,50492525,4855,4860,4860,4855,153
20230608,123700,49748990,4865,4875,4875,4865,2
20230608,123600,49739250,4875,4875,4875,4875,1
20230608,123500,49734375,4875,4865,4875,4865,5
20230608,123400,49710040,4865,4875,4875,4865,6
20230608,123300,49680840,4875,4875,4875,4875,0
20230608,123200,49680840,4875,4875,4875,4875,1
20230608,123100,49675965,4880,4880,4880,4880,1
20230608,123000,49671085,4880,4880,4880,4880,1
20230608,122900,49666205,4860,4860,4860,4860,92
20230608,122800,49219085,4860,4860,4860,4860,101
20230608,122700,48728225,4850,4850,4850,4850,1
20230608,122600,48723375,4850,4875,4875,4850,30
20230608,122500,48577675,4875,4875,4875,4875,1
20230608,122400,48572800,4865,4875,4875,4865,2
20230608,122300,48563060,4870,4875,4875,4865,13
20230608,122200,48499780,4880,4880,4880,4880,0
20230608,122100,48499780,4880,4880,4880,4855,92
20230608,122000,48053070,4880,4880,4880,4880,1
20230608,121900,48048190,4880,4880,4880,4880,1
20230608,121800,48043310,4880,4880,4880,4880,1
20230608,121700,48038430,4880,4880,4880,4880,1
20230608,121600,48033550,4880,4880,4880,4880,0
20230608,121500,48033550,4880,4880,4880,4880,1
20230608,121400,48028670,4880,4880,4880,4880,1
20230608,121300,48023790,4880,4880,4880,4880,1
20230608,121200,48018910,4880,4880,4880,4880,1
20230608,121100,48014030,4880,4880,4880,4880,30
20230608,121000,47867630,4880,4860,4880,4860,306
20230608,120900,46376610,4860,4860,4860,4860,1
20230608,120800,46371750,4860,4860,4860,4860,1
20230608,120700,46366890,4860,4860,4860,4860,1
20230608,120600,46362030,4860,4860,4860,4860,1
20230608,120500,46357170,4860,4860,4860,4860,0
20230608,120400,46357170,4860,4860,4860,4860,4
20230608,120300,46337730,4860,4860,4860,4860,1
20230608,120200,46332870,4860,4870,4870,4860,8
20230608,120100,46293980,4865,4870,4870,4865,8
20230608,120000,46255055,4870,4870,4870,4870,1
20230608,115900,46250185,4870,4870,4870,4870,0
20230608,115800,46250185,4870,4870,4870,4870,1
20230608,115700,46245315,4870,4870,4870,4870,1
20230608,115600,46240445,4870,4870,4870,4870,1
20230608,115500,46235575,4870,4870,4870,4870,1
20230608,115400,46230705,4870,4870,4870,4870,0
20230608,115300,46230705,4870,4870,4870,4870,1
20230608,115200,46225835,4870,4870,4870,4870,1
20230608,115100,46220965,4870,4870,4870,4870,1
20230608,115000,46216095,4875,4845,4875,4845,51
20230608,114900,45967980,4845,4845,4845,4845,1
20230608,114800,45963135,4845,4845,4845,4845,6
20230608,114700,45934065,4845,4845,4845,4845,1
20230608,114600,45929220,4845,4845,4845,4845,1
20230608,114500,45924375,4845,4845,4845,4845,1
20230608,114400,45919530,4840,4845,4845,4840,102
20230608,114300,45425840,4835,4835,4835,4835,0
20230608,114200,45425840,4835,4835,4835,4835,90
20230608,114100,44990690,4835,4845,4845,4835,126
20230608,114000,44381470,4845,4845,4845,4845,1
20230608,113900,44376625,4845,4845,4845,4845,1
20230608,113800,44371780,4845,4845,4845,4845,6
20230608,113700,44342710,4845,4845,4845,4845,107
20230608,113600,43824295,4845,4845,4845,4845,1
20230608,113500,43819450,4845,4845,4845,4845,1
20230608,113400,43814605,4845,4845,4845,4845,1
20230608,113300,43809760,4845,4845,4845,4845,1
20230608,113200,43804915,4845,4845,4845,4845,1
20230608,113100,43800070,4845,4845,4845,4845,0
20230608,113000,43800070,4845,4845,4845,4845,1
20230608,112900,43795225,4845,4845,4845,4845,1
20230608,112800,43790380,4845,4845,4845,4845,1
20230608,112700,43785535,4845,4845,4845,4845,1
20230608,112600,43780690,4845,4845,4845,4845,0
20230608,112500,43780690,4845,4845,4845,4845,1
20230608,112400,43775845,4845,4845,4845,4845,1
20230608,112300,43771000,4845,4845,4845,4845,1
20230608,112200,43766155,4845,4845,4845,4845,1
20230608,112100,43761310,4845,4845,4845,4845,1
20230608,112000,43756465,4840,4840,4840,4840,2
20230608,111900,43746785,4845,4845,4845,4845,1
20230608,111800,43741940,4845,4845,4845,4845,1
20230608,111700,43737095,4845,4845,4845,4845,1
20230608,111600,43732250,4840,4845,4845,4840,19
20230608,111500,43640285,4845,4845,4845,4845,33
20230608,111400,43480400,4845,4845,4845,4845,1
20230608,111300,43475555,4845,4845,4845,4845,1
20230608,111200,43470710,4840,4845,4845,4840,3
20230608,111100,43456185,4845,4845,4845,4845,1
20230608,111000,43451340,4845,4845,4845,4845,1
20230608,110900,43446495,4845,4845,4845,4845,0
20230608,110800,43446495,4845,4845,4845,4845,1
20230608,110700,43441650,4845,4845,4845,4845,1
20230608,110600,43436805,4845,4845,4845,4845,13
20230608,110500,43373820,4835,4845,4845,4835,16
20230608,110400,43296450,4845,4845,4845,4845,1
20230608,110300,43291605,4845,4845,4845,4845,0
20230608,110200,43291605,4845,4845,4845,4840,146
20230608,110100,42584615,4845,4845,4845,4845,1
20230608,110000,42579770,4845,4845,4845,4845,1
20230608,105900,42574925,4845,4845,4845,4845,1
20230608,105800,42570080,4845,4845,4845,4845,0
20230608,105700,42570080,4845,4845,4845,4845,1
20230608,105600,42565235,4845,4845,4845,4845,1
20230608,105500,42560390,4840,4850,4850,4840,43
20230608,105400,42352060,4850,4860,4860,4850,87
20230608,105300,41929840,4860,4860,4860,4860,1
20230608,105200,41924980,4855,4855,4855,4855,50
20230608,105100,41682230,4860,4860,4860,4860,1
20230608,105000,41677370,4860,4860,4860,4860,14
20230608,104900,41609330,4855,4860,4865,4855,179
20230608,104800,40739645,4865,4870,4870,4865,17
20230608,104700,40656935,4870,4870,4870,4870,0
20230608,104600,40656935,4870,4870,4870,4870,1
20230608,104500,40652065,4870,4870,4870,4870,21
20230608,104400,40549795,4870,4870,4870,4870,1
20230608,104300,40544925,4870,4870,4870,4870,1
20230608,104200,40540055,4870,4870,4870,4870,1
20230608,104100,40535185,4875,4875,4875,4875,0
20230608,104000,40535185,4875,4875,4875,4875,1
20230608,103900,40530310,4875,4875,4875,4875,966
20230608,103800,35821060,4875,4885,4885,4875,614
20230608,103700,32825050,4885,4885,4885,4885,1
20230608,103600,32820165,4885,4885,4885,4885,1
20230608,103500,32815280,4885,4885,4885,4885,0
20230608,103400,32815280,4885,4890,4890,4885,2
20230608,103300,32805505,4890,4890,4890,4890,1
20230608,103200,32800615,4890,4890,4890,4890,1
20230608,103100,32795725,4890,4890,4890,4890,3
20230608,103000,32781055,4890,4890,4890,4890,0
20230608,102900,32781055,4890,4890,4890,4890,1
20230608,102800,32776165,4890,4890,4890,4890,1
20230608,102700,32771275,4890,4890,4890,4890,1
20230608,102600,32766385,4890,4890,4890,4890,1
20230608,102500,32761495,4890,4890,4890,4890,1
20230608,102400,32756605,4895,4895,4895,4895,0
20230608,102300,32756605,4895,4900,4900,4895,2
20230608,102200,32746810,4900,4905,4905,4900,9
20230608,102100,32702705,4905,4905,4905,4905,1
20230608,102000,32697800,4905,4905,4905,4905,1
20230608,101900,32692895,4910,4910,4910,4910,0
20230608,101800,32692895,4910,4910,4910,4910,1
20230608,101700,32687985,4910,4910,4910,4910,1
20230608,101600,32683075,4910,4920,4920,4860,433
20230608,101500,30577660,4855,4920,4920,4855,837
20230608,101400,26501220,4920,4920,4920,4920,1
20230608,101300,26496300,4920,4920,4920,4920,0
20230608,101200,26496300,4920,4920,4920,4920,1
20230608,101100,26491380,4920,4920,4920,4920,1
20230608,101000,26486460,4920,4920,4920,4920,1
20230608,100900,26481540,4920,4920,4920,4920,1
20230608,100800,26476620,4920,4920,4920,4920,0
20230608,100700,26476620,4920,4920,4920,4920,1
20230608,100600,26471700,4920,4920,4920,4920,3
20230608,100500,26456940,4920,4920,4920,4920,1
20230608,100400,26452020,4920,4920,4920,4920,1
20230608,100300,26447100,4920,4915,4920,4915,3
20230608,100200,26432345,4920,4920,4920,4920,0
20230608,100100,26432345,4920,4920,4920,4920,306
20230608,100000,24926825,4920,4920,4920,4920,1
20230608,095900,24921905,4920,4920,4920,4920,1
20230608,095800,24916985,4920,4920,4920,4920,1
20230608,095700,24912065,4920,4920,4920,4920,1
20230608,095600,24907145,4920,4920,4920,4920,0
20230608,095500,24907145,4920,4920,4920,4920,1
20230608,095400,24902225,4915,4915,4915,4915,1
20230608,095300,24897310,4905,4920,4920,4905,20
20230608,095200,24799120,4920,4925,4925,4910,16
20230608,095100,24720445,4915,4915,4915,4915,5
20230608,095000,24695870,4925,4925,4925,4925,1
20230608,094900,24690945,4925,4920,4925,4920,2
20230608,094800,24681100,4870,4925,4925,4870,2501
20230608,094700,12469300,4925,4925,4925,4925,1
20230608,094600,12464375,4925,4925,4925,4925,1
20230608,094500,12459450,4920,4920,4920,4920,0
20230608,094400,12459450,4920,4925,4925,4920,51
20230608,094300,12208525,4925,4925,4925,4925,1
20230608,094200,12203600,4925,4925,4925,4925,1
20230608,094100,12198675,4925,4925,4925,4925,2
20230608,094000,12188825,4925,4925,4925,4925,0
20230608,093900,12188825,4925,4925,4925,4925,1
20230608,093800,12183900,4925,4925,4925,4925,1
20230608,093700,12178975,4920,4925,4925,4920,401
20230608,093600,10206050,4925,4925,4925,4925,3
20230608,093500,10191275,4925,4925,4925,4925,1
20230608,093400,10186350,4925,4925,4925,4925,5
20230608,093300,10161725,4920,4920,4920,4920,4
20230608,093200,10142045,4920,4920,4920,4920,2
20230608,093100,10132205,4920,4920,4920,4920,3
20230608,093000,10117445,4900,4915,4920,4900,22
20230608,092900,10009445,4920,4920,4925,4920,11
20230608,092800,9955320,4920,4920,4920,4920,157
20230608,092700,9182880,4920,4920,4920,4920,1
20230608,092600,9177960,4920,4920,4920,4920,1
20230608,092500,9173040,4925,4905,4925,4905,6
20230608,092400,9143590,4925,4925,4925,4925,41
20230608,092300,8941665,4925,4920,4925,4920,222
20230608,092200,7849420,4920,4900,4920,4900,411
20230608,092100,5835470,4900,4915,4915,4900,131
20230608,092000,5193550,4905,4915,4915,4905,6
20230608,091900,5164100,4855,4875,4875,4855,365
20230608,091800,3391235,4875,4880,4915,4875,8
20230608,091700,3352170,4885,4895,4895,4885,21
20230608,091600,3249575,4885,4885,4885,4885,50
20230608,091500,3005325,4915,4915,4915,4915,0
20230608,091400,3005325,4915,4915,4915,4915,1
20230608,091300,3000410,4915,4915,4915,4915,1
20230608,091200,2995495,4925,4925,4925,4925,0
20230608,091100,2995495,4925,4925,4925,4925,1
20230608,091000,2990570,4935,4935,4935,4865,20
20230608,090900,2893130,4935,4935,4935,4860,59
20230608,090800,2602590,4940,4935,4940,4935,3
20230608,090700,2587775,4945,4940,4945,4925,52
20230608,090600,2331180,4965,4965,4965,4965,0
20230608,090500,2331180,4965,4965,4965,4965,0
20230608,090400,2331180,4965,4965,4965,4965,4
20230608,090300,2311320,4965,4965,4965,4965,1
20230608,090200,2306355,4900,4855,4900,4855,4
20230608,090100,2286800,4865,4970,4970,4865,252
20230608,090000,1046220,4935,4935,4935,4935,212