KissMeData/102260/min/candle-20230605.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230605,191800,102174290,4570,4570,4570,4570,655
20230605,191700,102174290,4570,4570,4570,4570,0
20230605,191600,102174290,4570,4570,4570,4570,0
20230605,191500,102174290,4570,4570,4570,4570,0
20230605,191400,102174290,4570,4570,4570,4570,0
20230605,191300,102174290,4570,4570,4570,4570,0
20230605,191200,102174290,4570,4570,4570,4570,0
20230605,191100,102174290,4570,4570,4570,4570,0
20230605,191000,102174290,4570,4570,4570,4570,0
20230605,190900,102174290,4570,4570,4570,4570,0
20230605,190800,102174290,4570,4570,4570,4570,0
20230605,190700,102174290,4570,4570,4570,4570,0
20230605,190600,102174290,4570,4570,4570,4570,0
20230605,190500,102174290,4570,4570,4570,4570,0
20230605,190400,102174290,4570,4570,4570,4570,0
20230605,190300,102174290,4570,4570,4570,4570,0
20230605,190200,102174290,4570,4570,4570,4570,0
20230605,190100,102174290,4570,4570,4570,4570,0
20230605,190000,102174290,4570,4570,4570,4570,0
20230605,185900,102174290,4570,4570,4570,4570,0
20230605,185800,102174290,4570,4570,4570,4570,0
20230605,185700,102174290,4570,4570,4570,4570,0
20230605,185600,102174290,4570,4570,4570,4570,0
20230605,185500,102174290,4570,4570,4570,4570,0
20230605,185400,102174290,4570,4570,4570,4570,0
20230605,185300,102174290,4570,4570,4570,4570,0
20230605,185200,102174290,4570,4570,4570,4570,0
20230605,185100,102174290,4570,4570,4570,4570,0
20230605,185000,102174290,4570,4570,4570,4570,0
20230605,184900,102174290,4570,4570,4570,4570,0
20230605,184800,102174290,4570,4570,4570,4570,655
20230605,184700,102174290,4570,4570,4570,4570,0
20230605,184600,102174290,4570,4570,4570,4570,0
20230605,184500,102174290,4570,4570,4570,4570,0
20230605,184400,102174290,4570,4570,4570,4570,0
20230605,184300,102174290,4570,4570,4570,4570,0
20230605,184200,102174290,4570,4570,4570,4570,0
20230605,184100,102174290,4570,4570,4570,4570,0
20230605,184000,102174290,4570,4570,4570,4570,0
20230605,183900,102174290,4570,4570,4570,4570,0
20230605,183800,102174290,4570,4570,4570,4570,0
20230605,183700,102174290,4570,4570,4570,4570,0
20230605,183600,102174290,4570,4570,4570,4570,0
20230605,183500,102174290,4570,4570,4570,4570,0
20230605,183400,102174290,4570,4570,4570,4570,0
20230605,183300,102174290,4570,4570,4570,4570,0
20230605,183200,102174290,4570,4570,4570,4570,0
20230605,183100,102174290,4570,4570,4570,4570,0
20230605,183000,102174290,4570,4570,4570,4570,0
20230605,182900,102174290,4570,4570,4570,4570,0
20230605,182800,102174290,4570,4570,4570,4570,0
20230605,182700,102174290,4570,4570,4570,4570,0
20230605,182600,102174290,4570,4570,4570,4570,0
20230605,182500,102174290,4570,4570,4570,4570,0
20230605,182400,102174290,4570,4570,4570,4570,0
20230605,182300,102174290,4570,4570,4570,4570,0
20230605,182200,102174290,4570,4570,4570,4570,0
20230605,182100,102174290,4570,4570,4570,4570,0
20230605,182000,102174290,4570,4570,4570,4570,0
20230605,181900,102174290,4570,4570,4570,4570,0
20230605,181800,102174290,4570,4570,4570,4570,655
20230605,181700,102174290,4570,4570,4570,4570,0
20230605,181600,102174290,4570,4570,4570,4570,0
20230605,181500,102174290,4570,4570,4570,4570,0
20230605,181400,102174290,4570,4570,4570,4570,0
20230605,181300,102174290,4570,4570,4570,4570,0
20230605,181200,102174290,4570,4570,4570,4570,0
20230605,181100,102174290,4570,4570,4570,4570,0
20230605,181000,102174290,4570,4570,4570,4570,0
20230605,180900,102174290,4570,4570,4570,4570,0
20230605,180800,102174290,4570,4570,4570,4570,0
20230605,180700,102174290,4570,4570,4570,4570,0
20230605,180600,102174290,4570,4570,4570,4570,0
20230605,180500,102174290,4570,4570,4570,4570,0
20230605,180400,102174290,4570,4570,4570,4570,0
20230605,180300,102174290,4570,4570,4570,4570,0
20230605,180200,102174290,4570,4570,4570,4570,0
20230605,180100,102174290,4570,4570,4570,4570,0
20230605,180000,102174290,4570,4570,4570,4570,0
20230605,175900,102174290,4570,4570,4570,4570,0
20230605,175800,102174290,4570,4570,4570,4570,0
20230605,175700,102174290,4570,4570,4570,4570,0
20230605,175600,102174290,4570,4570,4570,4570,0
20230605,175500,102174290,4570,4570,4570,4570,0
20230605,175400,102174290,4570,4570,4570,4570,0
20230605,175300,102174290,4570,4570,4570,4570,0
20230605,175200,102174290,4570,4570,4570,4570,0
20230605,175100,102174290,4570,4570,4570,4570,0
20230605,175000,102174290,4570,4570,4570,4570,0
20230605,174900,102174290,4570,4570,4570,4570,0
20230605,174800,102174290,4570,4570,4570,4570,655
20230605,174700,102174290,4570,4570,4570,4570,0
20230605,174600,102174290,4570,4570,4570,4570,0
20230605,174500,102174290,4570,4570,4570,4570,0
20230605,174400,102174290,4570,4570,4570,4570,0
20230605,174300,102174290,4570,4570,4570,4570,0
20230605,174200,102174290,4570,4570,4570,4570,0
20230605,174100,102174290,4570,4570,4570,4570,0
20230605,174000,102174290,4570,4570,4570,4570,0
20230605,173900,102174290,4570,4570,4570,4570,0
20230605,173800,102174290,4570,4570,4570,4570,0
20230605,173700,102174290,4570,4570,4570,4570,0
20230605,173600,102174290,4570,4570,4570,4570,0
20230605,173500,102174290,4570,4570,4570,4570,0
20230605,173400,102174290,4570,4570,4570,4570,0
20230605,173300,102174290,4570,4570,4570,4570,0
20230605,173200,102174290,4570,4570,4570,4570,0
20230605,173100,102174290,4570,4570,4570,4570,0
20230605,173000,102174290,4570,4570,4570,4570,0
20230605,172900,102174290,4570,4570,4570,4570,0
20230605,172800,102174290,4570,4570,4570,4570,0
20230605,172700,102174290,4570,4570,4570,4570,0
20230605,172600,102174290,4570,4570,4570,4570,0
20230605,172500,102174290,4570,4570,4570,4570,0
20230605,172400,102174290,4570,4570,4570,4570,0
20230605,172300,102174290,4570,4570,4570,4570,0
20230605,172200,102174290,4570,4570,4570,4570,0
20230605,172100,102174290,4570,4570,4570,4570,0
20230605,172000,102174290,4570,4570,4570,4570,0
20230605,171900,102174290,4570,4570,4570,4570,0
20230605,171800,102174290,4570,4570,4570,4570,655
20230605,171700,102174290,4570,4570,4570,4570,0
20230605,171600,102174290,4570,4570,4570,4570,0
20230605,171500,102174290,4570,4570,4570,4570,0
20230605,171400,102174290,4570,4570,4570,4570,0
20230605,171300,102174290,4570,4570,4570,4570,0
20230605,171200,102174290,4570,4570,4570,4570,0
20230605,171100,102174290,4570,4570,4570,4570,0
20230605,171000,102174290,4570,4570,4570,4570,0
20230605,170900,102174290,4570,4570,4570,4570,0
20230605,170800,102174290,4570,4570,4570,4570,0
20230605,170700,102174290,4570,4570,4570,4570,0
20230605,170600,102174290,4570,4570,4570,4570,0
20230605,170500,102174290,4570,4570,4570,4570,0
20230605,170400,102174290,4570,4570,4570,4570,0
20230605,170300,102174290,4570,4570,4570,4570,0
20230605,170200,102174290,4570,4570,4570,4570,0
20230605,170100,102174290,4570,4570,4570,4570,0
20230605,170000,102174290,4570,4570,4570,4570,0
20230605,165900,102174290,4570,4570,4570,4570,0
20230605,165800,102174290,4570,4570,4570,4570,0
20230605,165700,102174290,4570,4570,4570,4570,0
20230605,165600,102174290,4570,4570,4570,4570,0
20230605,165500,102174290,4570,4570,4570,4570,0
20230605,165400,102174290,4570,4570,4570,4570,0
20230605,165300,102174290,4570,4570,4570,4570,0
20230605,165200,102174290,4570,4570,4570,4570,0
20230605,165100,102174290,4570,4570,4570,4570,0
20230605,165000,102174290,4570,4570,4570,4570,0
20230605,164900,102174290,4570,4570,4570,4570,0
20230605,164800,102174290,4570,4570,4570,4570,655
20230605,164700,102174290,4570,4570,4570,4570,0
20230605,164600,102174290,4570,4570,4570,4570,0
20230605,164500,102174290,4570,4570,4570,4570,0
20230605,164400,102174290,4570,4570,4570,4570,0
20230605,164300,102174290,4570,4570,4570,4570,0
20230605,164200,102174290,4570,4570,4570,4570,0
20230605,164100,102174290,4570,4570,4570,4570,0
20230605,164000,102174290,4570,4570,4570,4570,0
20230605,163900,102174290,4570,4570,4570,4570,0
20230605,163800,102174290,4570,4570,4570,4570,0
20230605,163700,102174290,4570,4570,4570,4570,0
20230605,163600,102174290,4570,4570,4570,4570,0
20230605,163500,102174290,4570,4570,4570,4570,0
20230605,163400,102174290,4570,4570,4570,4570,0
20230605,163300,102174290,4570,4570,4570,4570,0
20230605,163200,102174290,4570,4570,4570,4570,0
20230605,163100,102174290,4570,4570,4570,4570,0
20230605,163000,102174290,4570,4570,4570,4570,0
20230605,162900,102174290,4570,4570,4570,4570,0
20230605,162800,102174290,4570,4570,4570,4570,0
20230605,162700,102174290,4570,4570,4570,4570,0
20230605,162600,102174290,4570,4570,4570,4570,0
20230605,162500,102174290,4570,4570,4570,4570,0
20230605,162400,102174290,4570,4570,4570,4570,0
20230605,162300,102174290,4570,4570,4570,4570,0
20230605,162200,102174290,4570,4570,4570,4570,0
20230605,162100,102174290,4570,4570,4570,4570,0
20230605,162000,102174290,4570,4570,4570,4570,0
20230605,161900,102174290,4570,4570,4570,4570,0
20230605,161800,102174290,4570,4570,4570,4570,655
20230605,161700,102174290,4570,4570,4570,4570,0
20230605,161600,102174290,4570,4570,4570,4570,0
20230605,161500,102174290,4570,4570,4570,4570,0
20230605,161400,102174290,4570,4570,4570,4570,0
20230605,161300,102174290,4570,4570,4570,4570,0
20230605,161200,102174290,4570,4570,4570,4570,0
20230605,161100,102174290,4570,4570,4570,4570,0
20230605,161000,102174290,4570,4570,4570,4570,0
20230605,160900,102174290,4570,4570,4570,4570,0
20230605,160800,102174290,4570,4570,4570,4570,0
20230605,160700,102174290,4570,4570,4570,4570,0
20230605,160600,102174290,4570,4570,4570,4570,0
20230605,160500,102174290,4570,4570,4570,4570,0
20230605,160400,102174290,4570,4570,4570,4570,0
20230605,160300,102174290,4570,4570,4570,4570,0
20230605,160200,102174290,4570,4570,4570,4570,0
20230605,160100,102174290,4570,4570,4570,4570,0
20230605,160000,102174290,4570,4570,4570,4570,0
20230605,155900,102174290,4570,4570,4570,4570,0
20230605,155800,102174290,4570,4570,4570,4570,0
20230605,155700,102174290,4570,4570,4570,4570,0
20230605,155600,102174290,4570,4570,4570,4570,0
20230605,155500,102174290,4570,4570,4570,4570,0
20230605,155400,102174290,4570,4570,4570,4570,0
20230605,155300,102174290,4570,4570,4570,4570,0
20230605,155200,102174290,4570,4570,4570,4570,0
20230605,155100,102174290,4570,4570,4570,4570,0
20230605,155000,102174290,4570,4570,4570,4570,0
20230605,154900,102174290,4570,4570,4570,4570,0
20230605,154800,102174290,4570,4570,4570,4570,655
20230605,154700,102174290,4570,4570,4570,4570,0
20230605,154600,102174290,4570,4570,4570,4570,0
20230605,154500,102174290,4570,4570,4570,4570,0
20230605,154400,102174290,4570,4570,4570,4570,0
20230605,154300,102174290,4570,4570,4570,4570,0
20230605,154200,102174290,4570,4570,4570,4570,0
20230605,154100,102174290,4570,4570,4570,4570,0
20230605,154000,102174290,4570,4570,4570,4570,0
20230605,153900,102174290,4570,4570,4570,4570,0
20230605,153800,102174290,4570,4570,4570,4570,0
20230605,153700,102174290,4570,4570,4570,4570,0
20230605,153600,102174290,4570,4570,4570,4570,0
20230605,153500,102174290,4570,4570,4570,4570,0
20230605,153400,102174290,4570,4570,4570,4570,0
20230605,153300,102174290,4570,4570,4570,4570,0
20230605,153200,102174290,4570,4570,4570,4570,0
20230605,153100,102174290,4570,4570,4570,4570,0
20230605,153000,102174290,4570,4570,4570,4570,655
20230605,152900,99180940,4570,4570,4570,4570,0
20230605,152800,99180940,4570,4570,4570,4570,0
20230605,152700,99180940,4570,4570,4570,4570,0
20230605,152600,99180940,4570,4570,4570,4570,0
20230605,152500,99180940,4570,4570,4570,4570,0
20230605,152400,99180940,4570,4570,4570,4570,0
20230605,152300,99180940,4570,4570,4570,4570,0
20230605,152200,99180940,4570,4570,4570,4570,0
20230605,152100,99180940,4570,4570,4570,4570,0
20230605,152000,99180940,4570,4570,4570,4570,0
20230605,151900,99180940,4570,4560,4570,4560,327
20230605,151800,97688680,4555,4555,4555,4555,204
20230605,151700,96759460,4555,4555,4555,4555,772
20230605,151600,93243000,4555,4555,4555,4555,5
20230605,151500,93220225,4560,4560,4560,4560,229
20230605,151400,92175985,4560,4560,4560,4560,150
20230605,151300,91491985,4565,4565,4565,4565,0
20230605,151200,91491985,4565,4565,4565,4565,0
20230605,151100,91491985,4565,4565,4565,4565,0
20230605,151000,91491985,4565,4565,4565,4565,0
20230605,150900,91491985,4565,4565,4565,4565,0
20230605,150800,91491985,4565,4565,4565,4565,0
20230605,150700,91491985,4565,4565,4565,4565,8
20230605,150600,91455465,4560,4560,4560,4560,153
20230605,150500,90757785,4560,4560,4560,4560,1
20230605,150400,90753225,4560,4560,4560,4560,0
20230605,150300,90753225,4560,4560,4560,4560,0
20230605,150200,90753225,4560,4560,4560,4560,1
20230605,150100,90748665,4555,4555,4555,4555,2
20230605,150000,90739555,4560,4560,4560,4560,107
20230605,145900,90251635,4555,4560,4560,4555,32
20230605,145800,90105820,4560,4560,4560,4560,0
20230605,145700,90105820,4560,4560,4560,4560,36
20230605,145600,89941660,4560,4560,4560,4560,500
20230605,145500,87661660,4560,4560,4560,4560,0
20230605,145400,87661660,4560,4560,4560,4560,30
20230605,145300,87524860,4570,4570,4570,4570,0
20230605,145200,87524860,4570,4570,4570,4570,0
20230605,145100,87524860,4570,4570,4570,4570,0
20230605,145000,87524860,4570,4570,4570,4570,0
20230605,144900,87524860,4570,4570,4570,4570,0
20230605,144800,87524860,4570,4570,4570,4570,0
20230605,144700,87524860,4570,4570,4570,4570,6
20230605,144600,87497440,4560,4560,4560,4560,0
20230605,144500,87497440,4560,4560,4560,4560,0
20230605,144400,87497440,4560,4560,4560,4560,0
20230605,144300,87497440,4560,4560,4560,4560,0
20230605,144200,87497440,4560,4560,4560,4560,0
20230605,144100,87497440,4560,4560,4560,4560,0
20230605,144000,87497440,4560,4560,4560,4560,0
20230605,143900,87497440,4560,4565,4565,4560,806
20230605,143800,83822055,4565,4565,4565,4565,0
20230605,143700,83822055,4565,4565,4565,4565,0
20230605,143600,83822055,4565,4565,4565,4565,0
20230605,143500,83822055,4565,4565,4565,4565,0
20230605,143400,83822055,4565,4565,4565,4565,0
20230605,143300,83822055,4565,4565,4565,4565,0
20230605,143200,83822055,4565,4565,4565,4565,0
20230605,143100,83822055,4565,4565,4565,4565,0
20230605,143000,83822055,4565,4565,4565,4565,0
20230605,142900,83822055,4565,4565,4565,4565,0
20230605,142800,83822055,4565,4565,4565,4565,0
20230605,142700,83822055,4565,4565,4565,4565,0
20230605,142600,83822055,4565,4565,4565,4565,0
20230605,142500,83822055,4565,4565,4565,4565,44
20230605,142400,83621195,4565,4565,4565,4565,0
20230605,142300,83621195,4565,4565,4565,4565,59
20230605,142200,83351860,4565,4565,4565,4565,0
20230605,142100,83351860,4565,4565,4565,4565,0
20230605,142000,83351860,4565,4565,4565,4565,0
20230605,141900,83351860,4565,4565,4565,4565,0
20230605,141800,83351860,4565,4565,4565,4565,0
20230605,141700,83351860,4565,4565,4565,4565,0
20230605,141600,83351860,4565,4565,4565,4565,0
20230605,141500,83351860,4565,4565,4565,4565,0
20230605,141400,83351860,4565,4565,4565,4565,241
20230605,141300,82251695,4565,4565,4565,4565,0
20230605,141200,82251695,4565,4565,4565,4565,0
20230605,141100,82251695,4565,4565,4565,4565,200
20230605,141000,81338695,4565,4565,4565,4565,0
20230605,140900,81338695,4565,4565,4565,4565,0
20230605,140800,81338695,4565,4565,4565,4565,33
20230605,140700,81188050,4565,4565,4565,4565,11
20230605,140600,81137835,4565,4565,4565,4565,0
20230605,140500,81137835,4565,4565,4565,4565,0
20230605,140400,81137835,4565,4565,4565,4565,0
20230605,140300,81137835,4565,4565,4565,4565,0
20230605,140200,81137835,4565,4565,4565,4565,0
20230605,140100,81137835,4565,4565,4565,4565,0
20230605,140000,81137835,4565,4565,4565,4565,0
20230605,135900,81137835,4565,4565,4565,4565,1
20230605,135800,81133270,4565,4565,4565,4565,0
20230605,135700,81133270,4565,4565,4565,4565,0
20230605,135600,81133270,4565,4565,4565,4565,0
20230605,135500,81133270,4565,4565,4565,4565,0
20230605,135400,81133270,4565,4565,4565,4565,0
20230605,135300,81133270,4565,4565,4565,4565,0
20230605,135200,81133270,4565,4565,4565,4565,1
20230605,135100,81128705,4560,4560,4560,4560,0
20230605,135000,81128705,4560,4560,4560,4560,0
20230605,134900,81128705,4560,4560,4560,4560,0
20230605,134800,81128705,4560,4560,4560,4560,0
20230605,134700,81128705,4560,4560,4560,4560,0
20230605,134600,81128705,4560,4560,4560,4560,0
20230605,134500,81128705,4560,4560,4560,4560,0
20230605,134400,81128705,4560,4560,4560,4560,1
20230605,134300,81124145,4565,4565,4565,4565,0
20230605,134200,81124145,4565,4565,4565,4565,44
20230605,134100,80923285,4560,4560,4560,4560,25
20230605,134000,80809285,4565,4565,4565,4565,0
20230605,133900,80809285,4565,4565,4565,4565,0
20230605,133800,80809285,4565,4565,4565,4565,0
20230605,133700,80809285,4565,4565,4565,4565,44
20230605,133600,80608425,4565,4565,4565,4565,0
20230605,133500,80608425,4565,4565,4565,4565,0
20230605,133400,80608425,4565,4565,4565,4565,0
20230605,133300,80608425,4565,4565,4565,4565,0
20230605,133200,80608425,4565,4565,4565,4565,0
20230605,133100,80608425,4565,4565,4565,4565,0
20230605,133000,80608425,4565,4565,4565,4565,0
20230605,132900,80608425,4565,4565,4565,4565,0
20230605,132800,80608425,4565,4565,4565,4565,0
20230605,132700,80608425,4565,4565,4565,4565,0
20230605,132600,80608425,4565,4565,4565,4565,0
20230605,132500,80608425,4565,4565,4565,4565,0
20230605,132400,80608425,4565,4565,4565,4565,0
20230605,132300,80608425,4565,4565,4565,4565,0
20230605,132200,80608425,4565,4565,4565,4565,0
20230605,132100,80608425,4565,4565,4565,4565,0
20230605,132000,80608425,4565,4565,4565,4565,1
20230605,131900,80603860,4565,4565,4565,4565,0
20230605,131800,80603860,4565,4565,4565,4565,0
20230605,131700,80603860,4565,4565,4565,4565,0
20230605,131600,80603860,4565,4565,4565,4565,1
20230605,131500,80599295,4560,4560,4560,4560,0
20230605,131400,80599295,4560,4560,4560,4560,0
20230605,131300,80599295,4560,4560,4560,4560,0
20230605,131200,80599295,4560,4560,4560,4560,0
20230605,131100,80599295,4560,4560,4560,4560,0
20230605,131000,80599295,4560,4560,4560,4560,0
20230605,130900,80599295,4560,4560,4560,4560,0
20230605,130800,80599295,4560,4560,4560,4560,15
20230605,130700,80530895,4565,4565,4565,4565,0
20230605,130600,80530895,4565,4565,4565,4565,0
20230605,130500,80530895,4565,4565,4565,4565,15
20230605,130400,80462420,4565,4565,4565,4565,0
20230605,130300,80462420,4565,4565,4565,4565,0
20230605,130200,80462420,4565,4565,4565,4565,3
20230605,130100,80448725,4560,4560,4560,4560,0
20230605,130000,80448725,4560,4560,4560,4560,8
20230605,125900,80412245,4560,4560,4560,4560,0
20230605,125800,80412245,4560,4560,4560,4560,7
20230605,125700,80380325,4565,4565,4565,4565,1
20230605,125600,80375760,4560,4560,4560,4560,8
20230605,125500,80339280,4560,4560,4560,4560,7
20230605,125400,80307360,4560,4560,4560,4560,0
20230605,125300,80307360,4560,4560,4560,4560,8
20230605,125200,80270880,4565,4565,4565,4565,1
20230605,125100,80266315,4560,4560,4560,4560,7
20230605,125000,80234395,4560,4560,4560,4560,7
20230605,124900,80202475,4565,4565,4565,4565,0
20230605,124800,80202475,4565,4560,4565,4560,8
20230605,124700,80165990,4560,4560,4560,4560,0
20230605,124600,80165990,4560,4560,4560,4560,8
20230605,124500,80129510,4560,4560,4560,4560,7
20230605,124400,80097590,4560,4560,4560,4560,373
20230605,124300,78396710,4555,4555,4555,4555,7
20230605,124200,78364825,4555,4555,4555,4555,0
20230605,124100,78364825,4555,4560,4560,4555,9
20230605,124000,78323825,4555,4555,4555,4555,7
20230605,123900,78291940,4555,4555,4555,4555,0
20230605,123800,78291940,4555,4555,4555,4555,7
20230605,123700,78260055,4560,4560,4560,4560,7
20230605,123600,78228135,4555,4560,4560,4555,14
20230605,123500,78164330,4555,4555,4555,4555,8
20230605,123400,78127890,4555,4555,4555,4555,0
20230605,123300,78127890,4555,4555,4555,4555,7
20230605,123200,78096005,4555,4555,4555,4555,0
20230605,123100,78096005,4555,4555,4555,4555,7
20230605,123000,78064120,4555,4555,4555,4555,8
20230605,122900,78027680,4555,4555,4555,4555,0
20230605,122800,78027680,4555,4555,4555,4555,7
20230605,122700,77995795,4555,4555,4555,4555,0
20230605,122600,77995795,4555,4555,4555,4555,7
20230605,122500,77963910,4555,4555,4555,4555,7
20230605,122400,77932025,4555,4555,4555,4555,0
20230605,122300,77932025,4555,4555,4555,4555,8
20230605,122200,77895585,4555,4555,4555,4555,7
20230605,122100,77863700,4555,4555,4555,4555,0
20230605,122000,77863700,4555,4555,4555,4555,7
20230605,121900,77831815,4555,4555,4555,4555,0
20230605,121800,77831815,4555,4555,4555,4555,8
20230605,121700,77795375,4555,4555,4555,4555,7
20230605,121600,77763490,4560,4560,4560,4560,0
20230605,121500,77763490,4560,4555,4560,4555,34
20230605,121400,77608485,4560,4560,4560,4560,1
20230605,121300,77603925,4555,4555,4555,4555,8
20230605,121200,77567485,4560,4555,4560,4555,8
20230605,121100,77531040,4555,4555,4555,4555,0
20230605,121000,77531040,4555,4560,4560,4555,11
20230605,120900,77480915,4560,4560,4560,4560,1
20230605,120800,77476355,4555,4555,4555,4555,7
20230605,120700,77444470,4555,4555,4555,4555,104
20230605,120600,76970750,4555,4555,4555,4555,0
20230605,120500,76970750,4555,4555,4555,4555,7
20230605,120400,76938865,4555,4555,4555,4555,0
20230605,120300,76938865,4555,4555,4555,4555,7
20230605,120200,76906980,4560,4555,4560,4555,508
20230605,120100,74592040,4555,4555,4555,4555,0
20230605,120000,74592040,4555,4555,4555,4555,7
20230605,115900,74560155,4555,4555,4555,4555,0
20230605,115800,74560155,4555,4555,4555,4555,207
20230605,115700,73617270,4555,4555,4555,4555,7
20230605,115600,73585385,4555,4555,4555,4555,0
20230605,115500,73585385,4555,4555,4555,4555,8
20230605,115400,73548945,4555,4560,4560,4555,2000
20230605,115300,64438695,4560,4560,4560,4560,7
20230605,115200,64406775,4560,4560,4560,4560,7
20230605,115100,64374855,4560,4560,4560,4560,0
20230605,115000,64374855,4560,4560,4560,4560,8
20230605,114900,64338375,4560,4560,4560,4560,38
20230605,114800,64165095,4555,4555,4555,4555,7
20230605,114700,64133210,4555,4555,4555,4555,7
20230605,114600,64101325,4560,4560,4560,4560,2
20230605,114500,64092205,4555,4555,4555,4555,7
20230605,114400,64060320,4555,4555,4555,4555,20
20230605,114300,63969220,4555,4555,4555,4555,0
20230605,114200,63969220,4555,4555,4555,4555,7
20230605,114100,63937335,4560,4560,4560,4560,1
20230605,114000,63932775,4555,4555,4555,4555,7
20230605,113900,63900890,4560,4555,4560,4555,52
20230605,113800,63663810,4560,4560,4560,4560,0
20230605,113700,63663810,4560,4560,4560,4560,0
20230605,113600,63663810,4560,4560,4560,4560,0
20230605,113500,63663810,4560,4560,4560,4560,0
20230605,113400,63663810,4560,4560,4560,4560,415
20230605,113300,61771410,4565,4565,4565,4565,0
20230605,113200,61771410,4565,4565,4565,4565,0
20230605,113100,61771410,4565,4565,4565,4565,0
20230605,113000,61771410,4565,4565,4565,4565,428
20230605,112900,59817590,4565,4565,4565,4565,0
20230605,112800,59817590,4565,4565,4565,4565,0
20230605,112700,59817590,4565,4565,4565,4565,0
20230605,112600,59817590,4565,4565,4565,4565,0
20230605,112500,59817590,4565,4565,4565,4565,0
20230605,112400,59817590,4565,4565,4565,4565,0
20230605,112300,59817590,4565,4565,4565,4565,0
20230605,112200,59817590,4565,4565,4565,4565,0
20230605,112100,59817590,4565,4565,4565,4565,0
20230605,112000,59817590,4565,4565,4565,4565,8
20230605,111900,59781070,4570,4570,4570,4570,0
20230605,111800,59781070,4570,4570,4570,4570,0
20230605,111700,59781070,4570,4570,4570,4570,1
20230605,111600,59776500,4570,4570,4570,4570,0
20230605,111500,59776500,4570,4570,4570,4570,0
20230605,111400,59776500,4570,4570,4570,4570,10
20230605,111300,59730800,4570,4570,4570,4570,0
20230605,111200,59730800,4570,4570,4570,4570,0
20230605,111100,59730800,4570,4570,4570,4570,0
20230605,111000,59730800,4570,4570,4570,4570,0
20230605,110900,59730800,4570,4570,4570,4570,15
20230605,110800,59662250,4565,4565,4565,4565,30
20230605,110700,59525300,4570,4570,4570,4570,0
20230605,110600,59525300,4570,4570,4570,4570,0
20230605,110500,59525300,4570,4570,4570,4570,0
20230605,110400,59525300,4570,4570,4570,4570,0
20230605,110300,59525300,4570,4570,4570,4570,0
20230605,110200,59525300,4570,4570,4570,4570,0
20230605,110100,59525300,4570,4570,4570,4570,23
20230605,110000,59420190,4570,4570,4570,4570,178
20230605,105900,58606730,4570,4570,4570,4570,0
20230605,105800,58606730,4570,4570,4570,4570,0
20230605,105700,58606730,4570,4570,4570,4570,0
20230605,105600,58606730,4570,4570,4570,4570,0
20230605,105500,58606730,4570,4575,4575,4570,52
20230605,105400,58369080,4570,4570,4570,4570,0
20230605,105300,58369080,4570,4570,4570,4570,0
20230605,105200,58369080,4570,4570,4570,4570,0
20230605,105100,58369080,4570,4570,4570,4570,0
20230605,105000,58369080,4570,4570,4570,4570,15
20230605,104900,58300530,4575,4575,4575,4575,0
20230605,104800,58300530,4575,4575,4575,4575,0
20230605,104700,58300530,4575,4575,4575,4575,0
20230605,104600,58300530,4575,4575,4575,4575,0
20230605,104500,58300530,4575,4575,4575,4575,0
20230605,104400,58300530,4575,4575,4575,4575,0
20230605,104300,58300530,4575,4575,4575,4575,0
20230605,104200,58300530,4575,4575,4575,4575,0
20230605,104100,58300530,4575,4575,4575,4575,0
20230605,104000,58300530,4575,4575,4575,4575,0
20230605,103900,58300530,4575,4575,4575,4575,101
20230605,103800,57838455,4575,4575,4575,4575,0
20230605,103700,57838455,4575,4575,4575,4575,0
20230605,103600,57838455,4575,4575,4575,4575,0
20230605,103500,57838455,4575,4575,4575,4575,0
20230605,103400,57838455,4575,4575,4575,4575,0
20230605,103300,57838455,4575,4575,4575,4575,0
20230605,103200,57838455,4575,4575,4575,4575,0
20230605,103100,57838455,4575,4575,4575,4575,0
20230605,103000,57838455,4575,4570,4575,4570,533
20230605,102900,55402480,4575,4575,4575,4575,0
20230605,102800,55402480,4575,4575,4575,4575,0
20230605,102700,55402480,4575,4575,4575,4575,0
20230605,102600,55402480,4575,4575,4575,4575,0
20230605,102500,55402480,4575,4575,4575,4575,0
20230605,102400,55402480,4575,4575,4575,4575,0
20230605,102300,55402480,4575,4575,4575,4575,101
20230605,102200,54940405,4575,4575,4575,4575,0
20230605,102100,54940405,4575,4575,4575,4575,0
20230605,102000,54940405,4575,4575,4575,4575,0
20230605,101900,54940405,4575,4575,4575,4575,0
20230605,101800,54940405,4575,4575,4575,4575,0
20230605,101700,54940405,4575,4575,4575,4575,40
20230605,101600,54757405,4575,4575,4575,4575,0
20230605,101500,54757405,4575,4575,4575,4575,0
20230605,101400,54757405,4575,4575,4575,4575,0
20230605,101300,54757405,4575,4575,4575,4575,0
20230605,101200,54757405,4575,4575,4575,4575,0
20230605,101100,54757405,4575,4575,4575,4575,0
20230605,101000,54757405,4575,4575,4575,4575,0
20230605,100900,54757405,4575,4575,4575,4575,0
20230605,100800,54757405,4575,4575,4575,4575,2019
20230605,100700,45520480,4575,4575,4575,4575,0
20230605,100600,45520480,4575,4575,4575,4575,10
20230605,100500,45474730,4570,4570,4570,4570,0
20230605,100400,45474730,4570,4570,4570,4570,0
20230605,100300,45474730,4570,4570,4570,4570,0
20230605,100200,45474730,4570,4570,4570,4570,0
20230605,100100,45474730,4570,4570,4570,4570,0
20230605,100000,45474730,4570,4570,4570,4570,0
20230605,095900,45474730,4570,4570,4570,4570,0
20230605,095800,45474730,4570,4570,4570,4570,0
20230605,095700,45474730,4570,4570,4570,4570,0
20230605,095600,45474730,4570,4570,4570,4570,0
20230605,095500,45474730,4570,4570,4570,4570,0
20230605,095400,45474730,4570,4570,4570,4570,0
20230605,095300,45474730,4570,4570,4570,4570,0
20230605,095200,45474730,4570,4570,4570,4570,0
20230605,095100,45474730,4570,4570,4570,4570,0
20230605,095000,45474730,4570,4570,4570,4570,0
20230605,094900,45474730,4570,4570,4570,4570,0
20230605,094800,45474730,4570,4570,4570,4570,0
20230605,094700,45474730,4570,4570,4570,4570,0
20230605,094600,45474730,4570,4570,4570,4570,0
20230605,094500,45474730,4570,4570,4570,4570,0
20230605,094400,45474730,4570,4570,4570,4570,0
20230605,094300,45474730,4570,4570,4570,4570,0
20230605,094200,45474730,4570,4570,4570,4570,0
20230605,094100,45474730,4570,4570,4570,4570,0
20230605,094000,45474730,4570,4570,4570,4570,0
20230605,093900,45474730,4570,4570,4570,4570,0
20230605,093800,45474730,4570,4570,4570,4570,0
20230605,093700,45474730,4570,4570,4570,4570,0
20230605,093600,45474730,4570,4580,4580,4570,1701
20230605,093500,37701150,4580,4580,4580,4580,0
20230605,093400,37701150,4580,4580,4580,4580,0
20230605,093300,37701150,4580,4580,4580,4580,1
20230605,093200,37696570,4560,4560,4560,4560,0
20230605,093100,37696570,4560,4560,4560,4560,5
20230605,093000,37673770,4580,4590,4590,4580,1701
20230605,092900,29882935,4600,4600,4600,4600,0
20230605,092800,29882935,4600,4600,4600,4600,0
20230605,092700,29882935,4600,4600,4600,4600,0
20230605,092600,29882935,4600,4600,4600,4600,0
20230605,092500,29882935,4600,4600,4600,4600,0
20230605,092400,29882935,4600,4600,4600,4600,0
20230605,092300,29882935,4600,4600,4600,4600,0
20230605,092200,29882935,4600,4600,4600,4600,6
20230605,092100,29855335,4600,4600,4600,4600,4
20230605,092000,29836935,4600,4600,4600,4600,0
20230605,091900,29836935,4600,4600,4600,4600,1
20230605,091800,29832335,4590,4600,4600,4590,35
20230605,091700,29671455,4605,4605,4605,4605,0
20230605,091600,29671455,4605,4605,4605,4605,1
20230605,091500,29666850,4590,4590,4590,4590,0
20230605,091400,29666850,4590,4590,4590,4590,0
20230605,091300,29666850,4590,4590,4590,4590,0
20230605,091200,29666850,4590,4590,4590,4590,300
20230605,091100,28289850,4605,4615,4615,4580,971
20230605,091000,23835850,4600,4600,4600,4600,0
20230605,090900,23835850,4600,4600,4600,4600,487
20230605,090800,21595650,4625,4580,4645,4580,2354
20230605,090700,10750700,4590,4575,4590,4575,2300
20230605,090600,215220,4565,4565,4565,4565,1
20230605,090500,210655,4575,4575,4575,4575,0
20230605,090400,210655,4575,4575,4575,4575,0
20230605,090300,210655,4575,4575,4575,4575,1
20230605,090200,206080,4575,4575,4575,4575,4
20230605,090100,187780,4580,4580,4580,4580,0
20230605,090000,187780,4580,4580,4580,4580,41