KissMeData/123750/min/candle-20230608.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230608,214600,191079090,4255,4255,4255,4255,830
20230608,214500,191079090,4255,4255,4255,4255,0
20230608,214400,191079090,4255,4255,4255,4255,0
20230608,214300,191079090,4255,4255,4255,4255,0
20230608,214200,191079090,4255,4255,4255,4255,0
20230608,214100,191079090,4255,4255,4255,4255,0
20230608,214000,191079090,4255,4255,4255,4255,0
20230608,213900,191079090,4255,4255,4255,4255,0
20230608,213800,191079090,4255,4255,4255,4255,0
20230608,213700,191079090,4255,4255,4255,4255,0
20230608,213600,191079090,4255,4255,4255,4255,0
20230608,213500,191079090,4255,4255,4255,4255,0
20230608,213400,191079090,4255,4255,4255,4255,0
20230608,213300,191079090,4255,4255,4255,4255,0
20230608,213200,191079090,4255,4255,4255,4255,0
20230608,213100,191079090,4255,4255,4255,4255,0
20230608,213000,191079090,4255,4255,4255,4255,0
20230608,212900,191079090,4255,4255,4255,4255,0
20230608,212800,191079090,4255,4255,4255,4255,0
20230608,212700,191079090,4255,4255,4255,4255,0
20230608,212600,191079090,4255,4255,4255,4255,0
20230608,212500,191079090,4255,4255,4255,4255,0
20230608,212400,191079090,4255,4255,4255,4255,0
20230608,212300,191079090,4255,4255,4255,4255,0
20230608,212200,191079090,4255,4255,4255,4255,0
20230608,212100,191079090,4255,4255,4255,4255,0
20230608,212000,191079090,4255,4255,4255,4255,0
20230608,211900,191079090,4255,4255,4255,4255,0
20230608,211800,191079090,4255,4255,4255,4255,0
20230608,211700,191079090,4255,4255,4255,4255,0
20230608,211600,191079090,4255,4255,4255,4255,830
20230608,211500,191079090,4255,4255,4255,4255,0
20230608,211400,191079090,4255,4255,4255,4255,0
20230608,211300,191079090,4255,4255,4255,4255,0
20230608,211200,191079090,4255,4255,4255,4255,0
20230608,211100,191079090,4255,4255,4255,4255,0
20230608,211000,191079090,4255,4255,4255,4255,0
20230608,210900,191079090,4255,4255,4255,4255,0
20230608,210800,191079090,4255,4255,4255,4255,0
20230608,210700,191079090,4255,4255,4255,4255,0
20230608,210600,191079090,4255,4255,4255,4255,0
20230608,210500,191079090,4255,4255,4255,4255,0
20230608,210400,191079090,4255,4255,4255,4255,0
20230608,210300,191079090,4255,4255,4255,4255,0
20230608,210200,191079090,4255,4255,4255,4255,0
20230608,210100,191079090,4255,4255,4255,4255,0
20230608,210000,191079090,4255,4255,4255,4255,0
20230608,205900,191079090,4255,4255,4255,4255,0
20230608,205800,191079090,4255,4255,4255,4255,0
20230608,205700,191079090,4255,4255,4255,4255,0
20230608,205600,191079090,4255,4255,4255,4255,0
20230608,205500,191079090,4255,4255,4255,4255,0
20230608,205400,191079090,4255,4255,4255,4255,0
20230608,205300,191079090,4255,4255,4255,4255,0
20230608,205200,191079090,4255,4255,4255,4255,0
20230608,205100,191079090,4255,4255,4255,4255,0
20230608,205000,191079090,4255,4255,4255,4255,0
20230608,204900,191079090,4255,4255,4255,4255,0
20230608,204800,191079090,4255,4255,4255,4255,0
20230608,204700,191079090,4255,4255,4255,4255,0
20230608,204600,191079090,4255,4255,4255,4255,830
20230608,204500,191079090,4255,4255,4255,4255,0
20230608,204400,191079090,4255,4255,4255,4255,0
20230608,204300,191079090,4255,4255,4255,4255,0
20230608,204200,191079090,4255,4255,4255,4255,0
20230608,204100,191079090,4255,4255,4255,4255,0
20230608,204000,191079090,4255,4255,4255,4255,0
20230608,203900,191079090,4255,4255,4255,4255,0
20230608,203800,191079090,4255,4255,4255,4255,0
20230608,203700,191079090,4255,4255,4255,4255,0
20230608,203600,191079090,4255,4255,4255,4255,0
20230608,203500,191079090,4255,4255,4255,4255,0
20230608,203400,191079090,4255,4255,4255,4255,0
20230608,203300,191079090,4255,4255,4255,4255,0
20230608,203200,191079090,4255,4255,4255,4255,0
20230608,203100,191079090,4255,4255,4255,4255,0
20230608,203000,191079090,4255,4255,4255,4255,0
20230608,202900,191079090,4255,4255,4255,4255,0
20230608,202800,191079090,4255,4255,4255,4255,0
20230608,202700,191079090,4255,4255,4255,4255,0
20230608,202600,191079090,4255,4255,4255,4255,0
20230608,202500,191079090,4255,4255,4255,4255,0
20230608,202400,191079090,4255,4255,4255,4255,0
20230608,202300,191079090,4255,4255,4255,4255,0
20230608,202200,191079090,4255,4255,4255,4255,0
20230608,202100,191079090,4255,4255,4255,4255,0
20230608,202000,191079090,4255,4255,4255,4255,0
20230608,201900,191079090,4255,4255,4255,4255,0
20230608,201800,191079090,4255,4255,4255,4255,0
20230608,201700,191079090,4255,4255,4255,4255,0
20230608,201600,191079090,4255,4255,4255,4255,830
20230608,201500,191079090,4255,4255,4255,4255,0
20230608,201400,191079090,4255,4255,4255,4255,0
20230608,201300,191079090,4255,4255,4255,4255,0
20230608,201200,191079090,4255,4255,4255,4255,0
20230608,201100,191079090,4255,4255,4255,4255,0
20230608,201000,191079090,4255,4255,4255,4255,0
20230608,200900,191079090,4255,4255,4255,4255,0
20230608,200800,191079090,4255,4255,4255,4255,0
20230608,200700,191079090,4255,4255,4255,4255,0
20230608,200600,191079090,4255,4255,4255,4255,0
20230608,200500,191079090,4255,4255,4255,4255,0
20230608,200400,191079090,4255,4255,4255,4255,0
20230608,200300,191079090,4255,4255,4255,4255,0
20230608,200200,191079090,4255,4255,4255,4255,0
20230608,200100,191079090,4255,4255,4255,4255,0
20230608,200000,191079090,4255,4255,4255,4255,0
20230608,195900,191079090,4255,4255,4255,4255,0
20230608,195800,191079090,4255,4255,4255,4255,0
20230608,195700,191079090,4255,4255,4255,4255,0
20230608,195600,191079090,4255,4255,4255,4255,0
20230608,195500,191079090,4255,4255,4255,4255,0
20230608,195400,191079090,4255,4255,4255,4255,0
20230608,195300,191079090,4255,4255,4255,4255,0
20230608,195200,191079090,4255,4255,4255,4255,0
20230608,195100,191079090,4255,4255,4255,4255,0
20230608,195000,191079090,4255,4255,4255,4255,0
20230608,194900,191079090,4255,4255,4255,4255,0
20230608,194800,191079090,4255,4255,4255,4255,0
20230608,194700,191079090,4255,4255,4255,4255,0
20230608,194600,191079090,4255,4255,4255,4255,830
20230608,194500,191079090,4255,4255,4255,4255,0
20230608,194400,191079090,4255,4255,4255,4255,0
20230608,194300,191079090,4255,4255,4255,4255,0
20230608,194200,191079090,4255,4255,4255,4255,0
20230608,194100,191079090,4255,4255,4255,4255,0
20230608,194000,191079090,4255,4255,4255,4255,0
20230608,193900,191079090,4255,4255,4255,4255,0
20230608,193800,191079090,4255,4255,4255,4255,0
20230608,193700,191079090,4255,4255,4255,4255,0
20230608,193600,191079090,4255,4255,4255,4255,0
20230608,193500,191079090,4255,4255,4255,4255,0
20230608,193400,191079090,4255,4255,4255,4255,0
20230608,193300,191079090,4255,4255,4255,4255,0
20230608,193200,191079090,4255,4255,4255,4255,0
20230608,193100,191079090,4255,4255,4255,4255,0
20230608,193000,191079090,4255,4255,4255,4255,0
20230608,192900,191079090,4255,4255,4255,4255,0
20230608,192800,191079090,4255,4255,4255,4255,0
20230608,192700,191079090,4255,4255,4255,4255,0
20230608,192600,191079090,4255,4255,4255,4255,0
20230608,192500,191079090,4255,4255,4255,4255,0
20230608,192400,191079090,4255,4255,4255,4255,0
20230608,192300,191079090,4255,4255,4255,4255,0
20230608,192200,191079090,4255,4255,4255,4255,0
20230608,192100,191079090,4255,4255,4255,4255,0
20230608,192000,191079090,4255,4255,4255,4255,0
20230608,191900,191079090,4255,4255,4255,4255,0
20230608,191800,191079090,4255,4255,4255,4255,0
20230608,191700,191079090,4255,4255,4255,4255,0
20230608,191600,191079090,4255,4255,4255,4255,830
20230608,191500,191079090,4255,4255,4255,4255,0
20230608,191400,191079090,4255,4255,4255,4255,0
20230608,191300,191079090,4255,4255,4255,4255,0
20230608,191200,191079090,4255,4255,4255,4255,0
20230608,191100,191079090,4255,4255,4255,4255,0
20230608,191000,191079090,4255,4255,4255,4255,0
20230608,190900,191079090,4255,4255,4255,4255,0
20230608,190800,191079090,4255,4255,4255,4255,0
20230608,190700,191079090,4255,4255,4255,4255,0
20230608,190600,191079090,4255,4255,4255,4255,0
20230608,190500,191079090,4255,4255,4255,4255,0
20230608,190400,191079090,4255,4255,4255,4255,0
20230608,190300,191079090,4255,4255,4255,4255,0
20230608,190200,191079090,4255,4255,4255,4255,0
20230608,190100,191079090,4255,4255,4255,4255,0
20230608,190000,191079090,4255,4255,4255,4255,0
20230608,185900,191079090,4255,4255,4255,4255,0
20230608,185800,191079090,4255,4255,4255,4255,0
20230608,185700,191079090,4255,4255,4255,4255,0
20230608,185600,191079090,4255,4255,4255,4255,0
20230608,185500,191079090,4255,4255,4255,4255,0
20230608,185400,191079090,4255,4255,4255,4255,0
20230608,185300,191079090,4255,4255,4255,4255,0
20230608,185200,191079090,4255,4255,4255,4255,0
20230608,185100,191079090,4255,4255,4255,4255,0
20230608,185000,191079090,4255,4255,4255,4255,0
20230608,184900,191079090,4255,4255,4255,4255,0
20230608,184800,191079090,4255,4255,4255,4255,0
20230608,184700,191079090,4255,4255,4255,4255,0
20230608,184600,191079090,4255,4255,4255,4255,830
20230608,184500,191079090,4255,4255,4255,4255,0
20230608,184400,191079090,4255,4255,4255,4255,0
20230608,184300,191079090,4255,4255,4255,4255,0
20230608,184200,191079090,4255,4255,4255,4255,0
20230608,184100,191079090,4255,4255,4255,4255,0
20230608,184000,191079090,4255,4255,4255,4255,0
20230608,183900,191079090,4255,4255,4255,4255,0
20230608,183800,191079090,4255,4255,4255,4255,0
20230608,183700,191079090,4255,4255,4255,4255,0
20230608,183600,191079090,4255,4255,4255,4255,0
20230608,183500,191079090,4255,4255,4255,4255,0
20230608,183400,191079090,4255,4255,4255,4255,0
20230608,183300,191079090,4255,4255,4255,4255,0
20230608,183200,191079090,4255,4255,4255,4255,0
20230608,183100,191079090,4255,4255,4255,4255,0
20230608,183000,191079090,4255,4255,4255,4255,0
20230608,182900,191079090,4255,4255,4255,4255,0
20230608,182800,191079090,4255,4255,4255,4255,0
20230608,182700,191079090,4255,4255,4255,4255,0
20230608,182600,191079090,4255,4255,4255,4255,0
20230608,182500,191079090,4255,4255,4255,4255,0
20230608,182400,191079090,4255,4255,4255,4255,0
20230608,182300,191079090,4255,4255,4255,4255,0
20230608,182200,191079090,4255,4255,4255,4255,0
20230608,182100,191079090,4255,4255,4255,4255,0
20230608,182000,191079090,4255,4255,4255,4255,0
20230608,181900,191079090,4255,4255,4255,4255,0
20230608,181800,191079090,4255,4255,4255,4255,0
20230608,181700,191079090,4255,4255,4255,4255,0
20230608,181600,191079090,4255,4255,4255,4255,830
20230608,181500,191079090,4255,4255,4255,4255,0
20230608,181400,191079090,4255,4255,4255,4255,0
20230608,181300,191079090,4255,4255,4255,4255,0
20230608,181200,191079090,4255,4255,4255,4255,0
20230608,181100,191079090,4255,4255,4255,4255,0
20230608,181000,191079090,4255,4255,4255,4255,0
20230608,180900,191079090,4255,4255,4255,4255,0
20230608,180800,191079090,4255,4255,4255,4255,0
20230608,180700,191079090,4255,4255,4255,4255,0
20230608,180600,191079090,4255,4255,4255,4255,0
20230608,180500,191079090,4255,4255,4255,4255,0
20230608,180400,191079090,4255,4255,4255,4255,0
20230608,180300,191079090,4255,4255,4255,4255,0
20230608,180200,191079090,4255,4255,4255,4255,0
20230608,180100,191079090,4255,4255,4255,4255,0
20230608,180000,191079090,4255,4255,4255,4255,0
20230608,175900,191079090,4255,4255,4255,4255,0
20230608,175800,191079090,4255,4255,4255,4255,0
20230608,175700,191079090,4255,4255,4255,4255,0
20230608,175600,191079090,4255,4255,4255,4255,0
20230608,175500,191079090,4255,4255,4255,4255,0
20230608,175400,191079090,4255,4255,4255,4255,0
20230608,175300,191079090,4255,4255,4255,4255,0
20230608,175200,191079090,4255,4255,4255,4255,0
20230608,175100,191079090,4255,4255,4255,4255,0
20230608,175000,191079090,4255,4255,4255,4255,0
20230608,174900,191079090,4255,4255,4255,4255,0
20230608,174800,191079090,4255,4255,4255,4255,0
20230608,174700,191079090,4255,4255,4255,4255,0
20230608,174600,191079090,4255,4255,4255,4255,830
20230608,174500,191079090,4255,4255,4255,4255,0
20230608,174400,191079090,4255,4255,4255,4255,0
20230608,174300,191079090,4255,4255,4255,4255,0
20230608,174200,191079090,4255,4255,4255,4255,0
20230608,174100,191079090,4255,4255,4255,4255,0
20230608,174000,191079090,4255,4255,4255,4255,0
20230608,173900,191079090,4255,4255,4255,4255,0
20230608,173800,191079090,4255,4255,4255,4255,0
20230608,173700,191079090,4255,4255,4255,4255,0
20230608,173600,191079090,4255,4255,4255,4255,0
20230608,173500,191079090,4255,4255,4255,4255,0
20230608,173400,191079090,4255,4255,4255,4255,0
20230608,173300,191079090,4255,4255,4255,4255,0
20230608,173200,191079090,4255,4255,4255,4255,0
20230608,173100,191079090,4255,4255,4255,4255,0
20230608,173000,191079090,4255,4255,4255,4255,0
20230608,172900,191079090,4255,4255,4255,4255,0
20230608,172800,191079090,4255,4255,4255,4255,0
20230608,172700,191079090,4255,4255,4255,4255,0
20230608,172600,191079090,4255,4255,4255,4255,0
20230608,172500,191079090,4255,4255,4255,4255,0
20230608,172400,191079090,4255,4255,4255,4255,0
20230608,172300,191079090,4255,4255,4255,4255,0
20230608,172200,191079090,4255,4255,4255,4255,0
20230608,172100,191079090,4255,4255,4255,4255,0
20230608,172000,191079090,4255,4255,4255,4255,0
20230608,171900,191079090,4255,4255,4255,4255,0
20230608,171800,191079090,4255,4255,4255,4255,0
20230608,171700,191079090,4255,4255,4255,4255,0
20230608,171600,191079090,4255,4255,4255,4255,830
20230608,171500,191079090,4255,4255,4255,4255,0
20230608,171400,191079090,4255,4255,4255,4255,0
20230608,171300,191079090,4255,4255,4255,4255,0
20230608,171200,191079090,4255,4255,4255,4255,0
20230608,171100,191079090,4255,4255,4255,4255,0
20230608,171000,191079090,4255,4255,4255,4255,0
20230608,170900,191079090,4255,4255,4255,4255,0
20230608,170800,191079090,4255,4255,4255,4255,0
20230608,170700,191079090,4255,4255,4255,4255,0
20230608,170600,191079090,4255,4255,4255,4255,0
20230608,170500,191079090,4255,4255,4255,4255,0
20230608,170400,191079090,4255,4255,4255,4255,0
20230608,170300,191079090,4255,4255,4255,4255,0
20230608,170200,191079090,4255,4255,4255,4255,0
20230608,170100,191079090,4255,4255,4255,4255,0
20230608,170000,191079090,4255,4255,4255,4255,0
20230608,165900,191079090,4255,4255,4255,4255,0
20230608,165800,191079090,4255,4255,4255,4255,0
20230608,165700,191079090,4255,4255,4255,4255,0
20230608,165600,191079090,4255,4255,4255,4255,0
20230608,165500,191079090,4255,4255,4255,4255,0
20230608,165400,191079090,4255,4255,4255,4255,0
20230608,165300,191079090,4255,4255,4255,4255,0
20230608,165200,191079090,4255,4255,4255,4255,0
20230608,165100,191079090,4255,4255,4255,4255,0
20230608,165000,191079090,4255,4255,4255,4255,0
20230608,164900,191079090,4255,4255,4255,4255,0
20230608,164800,191079090,4255,4255,4255,4255,0
20230608,164700,191079090,4255,4255,4255,4255,0
20230608,164600,191079090,4255,4255,4255,4255,830
20230608,164500,191079090,4255,4255,4255,4255,0
20230608,164400,191079090,4255,4255,4255,4255,0
20230608,164300,191079090,4255,4255,4255,4255,0
20230608,164200,191079090,4255,4255,4255,4255,0
20230608,164100,191079090,4255,4255,4255,4255,0
20230608,164000,191079090,4255,4255,4255,4255,0
20230608,163900,191079090,4255,4255,4255,4255,0
20230608,163800,191079090,4255,4255,4255,4255,0
20230608,163700,191079090,4255,4255,4255,4255,0
20230608,163600,191079090,4255,4255,4255,4255,0
20230608,163500,191079090,4255,4255,4255,4255,0
20230608,163400,191079090,4255,4255,4255,4255,0
20230608,163300,191079090,4255,4255,4255,4255,0
20230608,163200,191079090,4255,4255,4255,4255,0
20230608,163100,191079090,4255,4255,4255,4255,0
20230608,163000,191079090,4255,4255,4255,4255,0
20230608,162900,191079090,4255,4255,4255,4255,0
20230608,162800,191079090,4255,4255,4255,4255,0
20230608,162700,191079090,4255,4255,4255,4255,0
20230608,162600,191079090,4255,4255,4255,4255,0
20230608,162500,191079090,4255,4255,4255,4255,0
20230608,162400,191079090,4255,4255,4255,4255,0
20230608,162300,191079090,4255,4255,4255,4255,0
20230608,162200,191079090,4255,4255,4255,4255,0
20230608,162100,191079090,4255,4255,4255,4255,0
20230608,162000,191079090,4255,4255,4255,4255,0
20230608,161900,191079090,4255,4255,4255,4255,0
20230608,161800,191079090,4255,4255,4255,4255,0
20230608,161700,191079090,4255,4255,4255,4255,0
20230608,161600,191079090,4255,4255,4255,4255,830
20230608,161500,191079090,4255,4255,4255,4255,0
20230608,161400,191079090,4255,4255,4255,4255,0
20230608,161300,191079090,4255,4255,4255,4255,0
20230608,161200,191079090,4255,4255,4255,4255,0
20230608,161100,191079090,4255,4255,4255,4255,0
20230608,161000,191079090,4255,4255,4255,4255,0
20230608,160900,191079090,4255,4255,4255,4255,0
20230608,160800,191079090,4255,4255,4255,4255,0
20230608,160700,191079090,4255,4255,4255,4255,0
20230608,160600,191079090,4255,4255,4255,4255,0
20230608,160500,191079090,4255,4255,4255,4255,0
20230608,160400,191079090,4255,4255,4255,4255,0
20230608,160300,191079090,4255,4255,4255,4255,0
20230608,160200,191079090,4255,4255,4255,4255,0
20230608,160100,191079090,4255,4255,4255,4255,0
20230608,160000,191079090,4255,4255,4255,4255,0
20230608,155900,191079090,4255,4255,4255,4255,0
20230608,155800,191079090,4255,4255,4255,4255,0
20230608,155700,191079090,4255,4255,4255,4255,0
20230608,155600,191079090,4255,4255,4255,4255,0
20230608,155500,191079090,4255,4255,4255,4255,0
20230608,155400,191079090,4255,4255,4255,4255,0
20230608,155300,191079090,4255,4255,4255,4255,0
20230608,155200,191079090,4255,4255,4255,4255,0
20230608,155100,191079090,4255,4255,4255,4255,0
20230608,155000,191079090,4255,4255,4255,4255,0
20230608,154900,191079090,4255,4255,4255,4255,0
20230608,154800,191079090,4255,4255,4255,4255,0
20230608,154700,191079090,4255,4255,4255,4255,0
20230608,154600,191079090,4255,4255,4255,4255,830
20230608,154500,191079090,4255,4255,4255,4255,0
20230608,154400,191079090,4255,4255,4255,4255,0
20230608,154300,191079090,4255,4255,4255,4255,0
20230608,154200,191079090,4255,4255,4255,4255,0
20230608,154100,191079090,4255,4255,4255,4255,0
20230608,154000,191079090,4255,4255,4255,4255,0
20230608,153900,191079090,4255,4255,4255,4255,0
20230608,153800,191079090,4255,4255,4255,4255,0
20230608,153700,191079090,4255,4255,4255,4255,0
20230608,153600,191079090,4255,4255,4255,4255,0
20230608,153500,191079090,4255,4255,4255,4255,0
20230608,153400,191079090,4255,4255,4255,4255,0
20230608,153300,191079090,4255,4255,4255,4255,0
20230608,153200,191079090,4255,4255,4255,4255,0
20230608,153100,191079090,4255,4255,4255,4255,0
20230608,153000,191079090,4255,4255,4255,4255,830
20230608,152900,187547440,4275,4275,4275,4275,0
20230608,152800,187547440,4275,4275,4275,4275,0
20230608,152700,187547440,4275,4275,4275,4275,0
20230608,152600,187547440,4275,4275,4275,4275,0
20230608,152500,187547440,4275,4275,4275,4275,0
20230608,152400,187547440,4275,4275,4275,4275,0
20230608,152300,187547440,4275,4275,4275,4275,0
20230608,152200,187547440,4275,4275,4275,4275,0
20230608,152100,187547440,4275,4275,4275,4275,0
20230608,152000,187547440,4275,4275,4275,4275,0
20230608,151900,187547440,4275,4275,4275,4275,0
20230608,151800,187547440,4275,4255,4275,4255,61
20230608,151700,187287685,4275,4275,4275,4275,1
20230608,151600,187283410,4255,4275,4275,4255,137
20230608,151500,186700275,4255,4270,4270,4255,1000
20230608,151400,182444235,4275,4275,4275,4275,0
20230608,151300,182444235,4275,4275,4275,4275,0
20230608,151200,182444235,4275,4275,4275,4275,2
20230608,151100,182435685,4275,4275,4275,4275,0
20230608,151000,182435685,4275,4275,4275,4275,0
20230608,150900,182435685,4275,4275,4275,4275,50
20230608,150800,182221935,4275,4275,4275,4275,0
20230608,150700,182221935,4275,4275,4275,4275,0
20230608,150600,182221935,4275,4275,4275,4275,1
20230608,150500,182217660,4280,4280,4280,4280,0
20230608,150400,182217660,4280,4280,4280,4280,0
20230608,150300,182217660,4280,4285,4285,4280,12
20230608,150200,182166295,4255,4265,4265,4255,466
20230608,150100,180180780,4285,4285,4285,4285,5
20230608,150000,180159355,4285,4275,4285,4265,331
20230608,145900,178746640,4285,4285,4285,4285,10
20230608,145800,178703790,4270,4275,4275,4270,11
20230608,145700,178656815,4285,4285,4285,4285,0
20230608,145600,178656815,4285,4285,4285,4285,0
20230608,145500,178656815,4285,4285,4285,4285,1
20230608,145400,178652530,4285,4285,4285,4285,0
20230608,145300,178652530,4285,4285,4285,4285,0
20230608,145200,178652530,4285,4285,4285,4285,2
20230608,145100,178643960,4285,4285,4285,4285,0
20230608,145000,178643960,4285,4285,4285,4285,0
20230608,144900,178643960,4285,4285,4285,4285,0
20230608,144800,178643960,4285,4285,4285,4285,15
20230608,144700,178579685,4285,4285,4285,4285,0
20230608,144600,178579685,4285,4285,4285,4285,4
20230608,144500,178562545,4285,4285,4285,4285,10
20230608,144400,178519695,4265,4265,4265,4265,0
20230608,144300,178519695,4265,4285,4285,4265,57
20230608,144200,178276440,4285,4285,4285,4285,0
20230608,144100,178276440,4285,4285,4285,4285,0
20230608,144000,178276440,4285,4285,4285,4285,0
20230608,143900,178276440,4285,4285,4285,4285,0
20230608,143800,178276440,4285,4285,4285,4285,0
20230608,143700,178276440,4285,4285,4285,4285,0
20230608,143600,178276440,4285,4285,4285,4285,0
20230608,143500,178276440,4285,4285,4285,4285,0
20230608,143400,178276440,4285,4285,4285,4285,0
20230608,143300,178276440,4285,4285,4285,4285,0
20230608,143200,178276440,4285,4285,4285,4285,0
20230608,143100,178276440,4285,4285,4285,4285,0
20230608,143000,178276440,4285,4285,4285,4285,0
20230608,142900,178276440,4285,4285,4285,4285,10
20230608,142800,178233590,4280,4280,4280,4280,100
20230608,142700,177805590,4280,4280,4280,4280,400
20230608,142600,176093590,4280,4280,4280,4280,0
20230608,142500,176093590,4280,4260,4280,4255,596
20230608,142400,173554480,4270,4270,4270,4270,100
20230608,142300,173127480,4265,4265,4265,4265,0
20230608,142200,173127480,4265,4265,4265,4265,0
20230608,142100,173127480,4265,4265,4265,4265,1
20230608,142000,173123215,4270,4280,4280,4270,61
20230608,141900,172862150,4280,4280,4280,4280,990
20230608,141800,168624950,4280,4280,4280,4280,0
20230608,141700,168624950,4280,4280,4280,4280,1
20230608,141600,168620670,4280,4260,4280,4260,100
20230608,141500,168194570,4255,4260,4260,4255,330
20230608,141400,166788810,4260,4260,4260,4260,231
20230608,141300,165804750,4255,4270,4270,4255,1576
20230608,141200,159090765,4270,4270,4270,4265,2284
20230608,141100,149349355,4280,4270,4280,4270,3
20230608,141000,149336530,4265,4270,4270,4265,3
20230608,140900,149323725,4280,4280,4280,4280,0
20230608,140800,149323725,4280,4280,4280,4280,0
20230608,140700,149323725,4280,4280,4280,4280,0
20230608,140600,149323725,4280,4280,4280,4280,0
20230608,140500,149323725,4280,4280,4280,4280,0
20230608,140400,149323725,4280,4280,4280,4280,0
20230608,140300,149323725,4280,4280,4280,4280,0
20230608,140200,149323725,4280,4280,4280,4280,1
20230608,140100,149319445,4280,4280,4280,4280,10
20230608,140000,149276645,4275,4265,4275,4265,311
20230608,135900,147947135,4270,4270,4270,4270,10
20230608,135800,147904435,4275,4265,4275,4265,11
20230608,135700,147857425,4275,4275,4275,4275,0
20230608,135600,147857425,4275,4275,4275,4275,0
20230608,135500,147857425,4275,4265,4275,4265,11
20230608,135400,147810415,4275,4275,4275,4265,12
20230608,135300,147759130,4275,4275,4275,4275,0
20230608,135200,147759130,4275,4270,4275,4265,12
20230608,135100,147707850,4265,4270,4275,4265,11
20230608,135000,147660840,4265,4265,4265,4265,1
20230608,134900,147656575,4275,4275,4275,4275,0
20230608,134800,147656575,4275,4275,4275,4275,10
20230608,134700,147613825,4265,4265,4265,4265,45
20230608,134600,147421900,4275,4270,4275,4270,10
20230608,134500,147379155,4265,4270,4275,4265,11
20230608,134400,147332145,4265,4265,4265,4265,1
20230608,134300,147327880,4275,4275,4275,4275,0
20230608,134200,147327880,4275,4265,4275,4265,39
20230608,134100,147161445,4275,4270,4275,4270,202
20230608,134000,146298895,4275,4275,4275,4275,0
20230608,133900,146298895,4275,4275,4275,4275,0
20230608,133800,146298895,4275,4275,4275,4275,0
20230608,133700,146298895,4275,4275,4275,4275,0
20230608,133600,146298895,4275,4275,4275,4275,0
20230608,133500,146298895,4275,4275,4275,4275,0
20230608,133400,146298895,4275,4275,4275,4275,0
20230608,133300,146298895,4275,4275,4275,4275,0
20230608,133200,146298895,4275,4275,4275,4275,0
20230608,133100,146298895,4275,4275,4275,4275,0
20230608,133000,146298895,4275,4270,4275,4265,435
20230608,132900,144442785,4275,4275,4275,4275,0
20230608,132800,144442785,4275,4275,4275,4275,0
20230608,132700,144442785,4275,4270,4275,4270,18
20230608,132600,144365875,4275,4275,4275,4275,0
20230608,132500,144365875,4275,4275,4275,4275,0
20230608,132400,144365875,4275,4275,4275,4275,1
20230608,132300,144361600,4275,4275,4275,4275,12
20230608,132200,144310300,4280,4275,4280,4275,19
20230608,132100,144229070,4270,4270,4270,4270,156
20230608,132000,143562950,4280,4280,4280,4280,10
20230608,131900,143520150,4270,4270,4270,4270,0
20230608,131800,143520150,4270,4270,4270,4270,0
20230608,131700,143520150,4270,4270,4270,4270,308
20230608,131600,142204990,4275,4275,4275,4275,0
20230608,131500,142204990,4275,4275,4275,4275,0
20230608,131400,142204990,4275,4275,4275,4275,0
20230608,131300,142204990,4275,4275,4275,4275,117
20230608,131200,141704815,4280,4280,4280,4280,3
20230608,131100,141691975,4280,4280,4280,4280,0
20230608,131000,141691975,4280,4280,4280,4280,10
20230608,130900,141649175,4270,4270,4270,4270,116
20230608,130800,141153855,4275,4275,4275,4275,200
20230608,130700,140298855,4280,4280,4280,4280,0
20230608,130600,140298855,4280,4280,4280,4280,0
20230608,130500,140298855,4280,4280,4280,4280,0
20230608,130400,140298855,4280,4280,4280,4280,1
20230608,130300,140294575,4280,4280,4280,4280,0
20230608,130200,140294575,4280,4280,4280,4280,0
20230608,130100,140294575,4280,4280,4280,4280,1
20230608,130000,140290295,4285,4285,4285,4285,0
20230608,125900,140290295,4285,4285,4285,4285,10
20230608,125800,140247445,4280,4280,4280,4280,0
20230608,125700,140247445,4280,4280,4280,4280,0
20230608,125600,140247445,4280,4285,4285,4280,11
20230608,125500,140200315,4270,4285,4285,4270,3528
20230608,125400,125119570,4280,4290,4290,4280,2808
20230608,125300,113100655,4285,4285,4285,4285,0
20230608,125200,113100655,4285,4285,4285,4285,7
20230608,125100,113070660,4290,4290,4290,4290,0
20230608,125000,113070660,4290,4290,4290,4290,0
20230608,124900,113070660,4290,4290,4290,4290,10
20230608,124800,113027760,4285,4285,4285,4285,5
20230608,124700,113006335,4290,4285,4290,4285,17
20230608,124600,112933440,4290,4285,4290,4285,17
20230608,124500,112860545,4285,4285,4285,4285,207
20230608,124400,111973550,4290,4290,4290,4285,119
20230608,124300,111463085,4290,4290,4290,4290,0
20230608,124200,111463085,4290,4290,4290,4290,0
20230608,124100,111463085,4290,4290,4290,4290,10
20230608,124000,111420185,4285,4285,4285,4285,273
20230608,123900,110250380,4285,4285,4285,4285,47
20230608,123800,110048985,4285,4285,4285,4285,0
20230608,123700,110048985,4285,4285,4285,4285,0
20230608,123600,110048985,4285,4285,4285,4285,0
20230608,123500,110048985,4285,4285,4285,4285,24
20230608,123400,109946145,4285,4285,4285,4285,53
20230608,123300,109719040,4285,4285,4285,4285,7
20230608,123200,109689045,4285,4285,4285,4285,126
20230608,123100,109149135,4290,4290,4290,4290,0
20230608,123000,109149135,4290,4290,4290,4290,20
20230608,122900,109063335,4295,4295,4295,4295,0
20230608,122800,109063335,4295,4285,4295,4285,898
20230608,122700,105215305,4295,4295,4295,4295,0
20230608,122600,105215305,4295,4290,4295,4290,44
20230608,122500,105026495,4295,4295,4295,4295,0
20230608,122400,105026495,4295,4290,4295,4290,18
20230608,122300,104949225,4295,4295,4295,4295,1
20230608,122200,104944930,4295,4295,4295,4295,1
20230608,122100,104940635,4295,4290,4295,4290,43
20230608,122000,104756115,4295,4295,4295,4295,15
20230608,121900,104691690,4295,4295,4295,4295,4
20230608,121800,104674510,4295,4290,4295,4290,18
20230608,121700,104597240,4295,4295,4295,4295,0
20230608,121600,104597240,4295,4295,4295,4295,0
20230608,121500,104597240,4295,4295,4295,4295,10
20230608,121400,104554290,4290,4290,4290,4290,8
20230608,121300,104519970,4290,4290,4290,4290,0
20230608,121200,104519970,4290,4290,4290,4290,0
20230608,121100,104519970,4290,4290,4290,4290,0
20230608,121000,104519970,4290,4290,4290,4290,0
20230608,120900,104519970,4290,4290,4290,4290,0
20230608,120800,104519970,4290,4290,4290,4290,0
20230608,120700,104519970,4290,4290,4290,4290,308
20230608,120600,103198650,4290,4290,4290,4290,0
20230608,120500,103198650,4290,4290,4290,4290,0
20230608,120400,103198650,4290,4290,4290,4290,0
20230608,120300,103198650,4290,4290,4290,4290,0
20230608,120200,103198650,4290,4295,4295,4290,24
20230608,120100,103095640,4285,4290,4295,4285,13
20230608,120000,103039825,4295,4295,4295,4295,0
20230608,115900,103039825,4295,4295,4295,4295,0
20230608,115800,103039825,4295,4295,4295,4295,0
20230608,115700,103039825,4295,4295,4295,4295,0
20230608,115600,103039825,4295,4295,4295,4295,0
20230608,115500,103039825,4295,4295,4295,4295,0
20230608,115400,103039825,4295,4295,4295,4295,0
20230608,115300,103039825,4295,4290,4295,4290,14
20230608,115200,102979740,4290,4290,4290,4290,0
20230608,115100,102979740,4290,4290,4290,4290,1
20230608,115000,102975450,4295,4295,4295,4295,0
20230608,114900,102975450,4295,4295,4295,4295,10
20230608,114800,102932500,4290,4290,4290,4290,232
20230608,114700,101937220,4295,4290,4295,4290,19
20230608,114600,101855660,4290,4290,4290,4290,9
20230608,114500,101817050,4290,4290,4290,4290,546
20230608,114400,99474710,4290,4290,4290,4290,0
20230608,114300,99474710,4290,4290,4290,4290,9
20230608,114200,99436100,4290,4290,4290,4290,0
20230608,114100,99436100,4290,4290,4290,4290,0
20230608,114000,99436100,4290,4290,4290,4290,7
20230608,113900,99406070,4285,4290,4290,4285,223
20230608,113800,98450495,4295,4295,4295,4295,0
20230608,113700,98450495,4295,4295,4295,4295,0
20230608,113600,98450495,4295,4295,4295,4295,238
20230608,113500,97428285,4295,4295,4295,4295,0
20230608,113400,97428285,4295,4295,4295,4295,0
20230608,113300,97428285,4295,4295,4295,4295,0
20230608,113200,97428285,4295,4295,4295,4295,0
20230608,113100,97428285,4295,4290,4295,4290,46
20230608,113000,97230895,4295,4295,4295,4295,0
20230608,112900,97230895,4295,4295,4295,4295,0
20230608,112800,97230895,4295,4290,4295,4290,20
20230608,112700,97145045,4295,4295,4295,4295,0
20230608,112600,97145045,4295,4295,4295,4295,0
20230608,112500,97145045,4295,4295,4295,4295,0
20230608,112400,97145045,4295,4290,4295,4285,320
20230608,112300,95771230,4290,4290,4290,4290,0
20230608,112200,95771230,4290,4290,4290,4290,0
20230608,112100,95771230,4290,4290,4290,4290,0
20230608,112000,95771230,4290,4290,4290,4290,0
20230608,111900,95771230,4290,4290,4290,4290,1
20230608,111800,95766940,4290,4290,4290,4290,0
20230608,111700,95766940,4290,4290,4290,4290,0
20230608,111600,95766940,4290,4290,4290,4290,0
20230608,111500,95766940,4290,4290,4290,4290,10
20230608,111400,95724040,4290,4290,4290,4290,30
20230608,111300,95595340,4290,4290,4290,4290,0
20230608,111200,95595340,4290,4290,4290,4290,0
20230608,111100,95595340,4290,4290,4290,4290,1
20230608,111000,95591050,4290,4290,4290,4290,1
20230608,110900,95586760,4290,4290,4290,4290,0
20230608,110800,95586760,4290,4290,4290,4290,100
20230608,110700,95157760,4290,4290,4290,4290,1
20230608,110600,95153470,4290,4290,4290,4290,0
20230608,110500,95153470,4290,4290,4290,4290,0
20230608,110400,95153470,4290,4290,4290,4290,0
20230608,110300,95153470,4290,4290,4290,4290,0
20230608,110200,95153470,4290,4290,4290,4290,1
20230608,110100,95149180,4290,4290,4290,4290,10
20230608,110000,95106280,4290,4290,4290,4290,0
20230608,105900,95106280,4290,4290,4290,4290,0
20230608,105800,95106280,4290,4290,4290,4290,200
20230608,105700,94248280,4290,4290,4290,4290,0
20230608,105600,94248280,4290,4290,4290,4290,0
20230608,105500,94248280,4290,4290,4290,4290,0
20230608,105400,94248280,4290,4290,4290,4290,0
20230608,105300,94248280,4290,4290,4290,4290,11
20230608,105200,94201090,4290,4290,4290,4290,0
20230608,105100,94201090,4290,4290,4290,4290,0
20230608,105000,94201090,4290,4285,4290,4285,348
20230608,104900,92709860,4290,4290,4290,4290,0
20230608,104800,92709860,4290,4290,4290,4290,0
20230608,104700,92709860,4290,4290,4290,4290,28
20230608,104600,92589740,4295,4295,4295,4295,0
20230608,104500,92589740,4295,4295,4295,4295,0
20230608,104400,92589740,4295,4295,4295,4295,0
20230608,104300,92589740,4295,4295,4295,4295,0
20230608,104200,92589740,4295,4295,4295,4295,0
20230608,104100,92589740,4295,4285,4295,4285,148
20230608,104000,91955465,4285,4285,4285,4285,362
20230608,103900,90404295,4290,4290,4290,4290,0
20230608,103800,90404295,4290,4290,4290,4290,710
20230608,103700,87358395,4295,4295,4295,4295,167
20230608,103600,86641130,4305,4305,4305,4305,0
20230608,103500,86641130,4305,4305,4305,4305,0
20230608,103400,86641130,4305,4305,4305,4305,0
20230608,103300,86641130,4305,4305,4305,4305,0
20230608,103200,86641130,4305,4305,4305,4305,0
20230608,103100,86641130,4305,4305,4305,4305,10
20230608,103000,86598080,4295,4305,4305,4295,15
20230608,102900,86533555,4300,4300,4300,4300,50
20230608,102800,86318555,4310,4310,4310,4310,0
20230608,102700,86318555,4310,4310,4310,4310,0
20230608,102600,86318555,4310,4310,4310,4310,10
20230608,102500,86275455,4300,4300,4300,4300,300
20230608,102400,84985455,4310,4310,4310,4310,300
20230608,102300,83692455,4310,4290,4310,4290,540
20230608,102200,81375655,4310,4310,4310,4310,0
20230608,102100,81375655,4310,4295,4310,4295,500
20230608,102000,79228005,4295,4295,4295,4295,10
20230608,101900,79185055,4280,4285,4285,4280,140
20230608,101800,78585550,4310,4310,4310,4310,0
20230608,101700,78585550,4310,4310,4310,4310,100
20230608,101600,78154550,4310,4295,4310,4295,1367
20230608,101500,72283135,4310,4305,4310,4305,10
20230608,101400,72240040,4295,4285,4295,4285,693
20230608,101300,69263995,4295,4295,4295,4295,10
20230608,101200,69221045,4285,4285,4285,4285,500
20230608,101100,67078545,4295,4295,4295,4280,211
20230608,101000,66175095,4290,4290,4290,4290,100
20230608,100900,65746095,4295,4295,4295,4295,20
20230608,100800,65660195,4285,4295,4295,4285,1081
20230608,100700,61028005,4290,4295,4295,4290,1635
20230608,100600,54013555,4310,4310,4310,4310,0
20230608,100500,54013555,4310,4310,4310,4310,1
20230608,100400,54009245,4310,4310,4310,4310,0
20230608,100300,54009245,4310,4310,4310,4310,0
20230608,100200,54009245,4310,4295,4310,4295,562
20230608,100100,51595305,4310,4310,4310,4310,13
20230608,100000,51539275,4310,4295,4310,4295,510
20230608,095900,49348675,4315,4315,4315,4315,0
20230608,095800,49348675,4315,4315,4315,4315,0
20230608,095700,49348675,4315,4315,4315,4315,0
20230608,095600,49348675,4315,4315,4315,4315,0
20230608,095500,49348675,4315,4315,4315,4315,16
20230608,095400,49279635,4315,4300,4315,4295,2210
20230608,095300,39781985,4315,4315,4315,4315,18
20230608,095200,39704315,4315,4315,4315,4315,0
20230608,095100,39704315,4315,4315,4315,4315,0
20230608,095000,39704315,4315,4310,4315,4310,320
20230608,094900,38325015,4310,4300,4310,4300,40
20230608,094800,38152815,4310,4310,4310,4310,0
20230608,094700,38152815,4310,4310,4310,4310,10
20230608,094600,38109715,4305,4310,4310,4305,735
20230608,094500,34944835,4315,4315,4315,4315,0
20230608,094400,34944835,4315,4315,4315,4315,0
20230608,094300,34944835,4315,4315,4315,4315,1
20230608,094200,34940520,4315,4315,4315,4315,2
20230608,094100,34931890,4315,4315,4315,4315,0
20230608,094000,34931890,4315,4315,4315,4315,10
20230608,093900,34888740,4315,4315,4315,4315,0
20230608,093800,34888740,4315,4315,4315,4315,1
20230608,093700,34884425,4315,4315,4315,4315,14
20230608,093600,34824015,4315,4305,4320,4300,421
20230608,093500,33011365,4320,4320,4320,4320,2
20230608,093400,33002725,4320,4320,4320,4320,1132
20230608,093300,28112485,4320,4320,4320,4320,15
20230608,093200,28047685,4305,4320,4320,4305,834
20230608,093100,24454235,4315,4320,4320,4315,126
20230608,093000,23910415,4320,4320,4320,4320,0
20230608,092900,23910415,4320,4320,4320,4320,0
20230608,092800,23910415,4320,4320,4320,4320,500
20230608,092700,21750415,4320,4320,4320,4315,647
20230608,092600,18958460,4345,4345,4345,4345,10
20230608,092500,18915010,4320,4320,4320,4320,300
20230608,092400,17619010,4345,4330,4345,4320,321
20230608,092300,16229925,4345,4335,4345,4335,67
20230608,092200,15939380,4345,4340,4345,4340,510
20230608,092100,13725930,4350,4350,4350,4350,0
20230608,092000,13725930,4350,4350,4350,4350,0
20230608,091900,13725930,4350,4350,4350,4350,7
20230608,091800,13695480,4350,4350,4350,4350,371
20230608,091700,12081630,4350,4345,4350,4340,287
20230608,091600,10835240,4360,4360,4360,4360,0
20230608,091500,10835240,4360,4360,4360,4360,0
20230608,091400,10835240,4360,4360,4360,4360,1
20230608,091300,10830880,4360,4360,4360,4360,0
20230608,091200,10830880,4360,4360,4360,4360,3
20230608,091100,10817800,4360,4340,4360,4340,17
20230608,091000,10743820,4365,4350,4365,4350,110
20230608,090900,10265170,4370,4370,4370,4345,1023
20230608,090800,5819735,4345,4345,4345,4345,2
20230608,090700,5811045,4370,4355,4370,4350,234
20230608,090600,4792720,4375,4375,4375,4375,0
20230608,090500,4792720,4375,4375,4375,4375,0
20230608,090400,4792720,4375,4375,4375,4375,1
20230608,090300,4788345,4385,4385,4385,4385,0
20230608,090200,4788345,4385,4360,4385,4360,15
20230608,090100,4722695,4365,4365,4365,4365,7
20230608,090000,4692140,4370,4390,4390,4370,1070