KissMeData/451800/min/candle-20230612.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230612,205800,582599710,4945,4945,4945,4945,295
20230612,205700,582599710,4945,4945,4945,4945,0
20230612,205600,582599710,4945,4945,4945,4945,0
20230612,205500,582599710,4945,4945,4945,4945,0
20230612,205400,582599710,4945,4945,4945,4945,0
20230612,205300,582599710,4945,4945,4945,4945,0
20230612,205200,582599710,4945,4945,4945,4945,0
20230612,205100,582599710,4945,4945,4945,4945,0
20230612,205000,582599710,4945,4945,4945,4945,0
20230612,204900,582599710,4945,4945,4945,4945,0
20230612,204800,582599710,4945,4945,4945,4945,0
20230612,204700,582599710,4945,4945,4945,4945,0
20230612,204600,582599710,4945,4945,4945,4945,0
20230612,204500,582599710,4945,4945,4945,4945,0
20230612,204400,582599710,4945,4945,4945,4945,0
20230612,204300,582599710,4945,4945,4945,4945,0
20230612,204200,582599710,4945,4945,4945,4945,0
20230612,204100,582599710,4945,4945,4945,4945,0
20230612,204000,582599710,4945,4945,4945,4945,0
20230612,203900,582599710,4945,4945,4945,4945,0
20230612,203800,582599710,4945,4945,4945,4945,0
20230612,203700,582599710,4945,4945,4945,4945,0
20230612,203600,582599710,4945,4945,4945,4945,0
20230612,203500,582599710,4945,4945,4945,4945,0
20230612,203400,582599710,4945,4945,4945,4945,0
20230612,203300,582599710,4945,4945,4945,4945,0
20230612,203200,582599710,4945,4945,4945,4945,0
20230612,203100,582599710,4945,4945,4945,4945,0
20230612,203000,582599710,4945,4945,4945,4945,0
20230612,202900,582599710,4945,4945,4945,4945,0
20230612,202800,582599710,4945,4945,4945,4945,295
20230612,202700,582599710,4945,4945,4945,4945,0
20230612,202600,582599710,4945,4945,4945,4945,0
20230612,202500,582599710,4945,4945,4945,4945,0
20230612,202400,582599710,4945,4945,4945,4945,0
20230612,202300,582599710,4945,4945,4945,4945,0
20230612,202200,582599710,4945,4945,4945,4945,0
20230612,202100,582599710,4945,4945,4945,4945,0
20230612,202000,582599710,4945,4945,4945,4945,0
20230612,201900,582599710,4945,4945,4945,4945,0
20230612,201800,582599710,4945,4945,4945,4945,0
20230612,201700,582599710,4945,4945,4945,4945,0
20230612,201600,582599710,4945,4945,4945,4945,0
20230612,201500,582599710,4945,4945,4945,4945,0
20230612,201400,582599710,4945,4945,4945,4945,0
20230612,201300,582599710,4945,4945,4945,4945,0
20230612,201200,582599710,4945,4945,4945,4945,0
20230612,201100,582599710,4945,4945,4945,4945,0
20230612,201000,582599710,4945,4945,4945,4945,0
20230612,200900,582599710,4945,4945,4945,4945,0
20230612,200800,582599710,4945,4945,4945,4945,0
20230612,200700,582599710,4945,4945,4945,4945,0
20230612,200600,582599710,4945,4945,4945,4945,0
20230612,200500,582599710,4945,4945,4945,4945,0
20230612,200400,582599710,4945,4945,4945,4945,0
20230612,200300,582599710,4945,4945,4945,4945,0
20230612,200200,582599710,4945,4945,4945,4945,0
20230612,200100,582599710,4945,4945,4945,4945,0
20230612,200000,582599710,4945,4945,4945,4945,0
20230612,195900,582599710,4945,4945,4945,4945,0
20230612,195800,582599710,4945,4945,4945,4945,295
20230612,195700,582599710,4945,4945,4945,4945,0
20230612,195600,582599710,4945,4945,4945,4945,0
20230612,195500,582599710,4945,4945,4945,4945,0
20230612,195400,582599710,4945,4945,4945,4945,0
20230612,195300,582599710,4945,4945,4945,4945,0
20230612,195200,582599710,4945,4945,4945,4945,0
20230612,195100,582599710,4945,4945,4945,4945,0
20230612,195000,582599710,4945,4945,4945,4945,0
20230612,194900,582599710,4945,4945,4945,4945,0
20230612,194800,582599710,4945,4945,4945,4945,0
20230612,194700,582599710,4945,4945,4945,4945,0
20230612,194600,582599710,4945,4945,4945,4945,0
20230612,194500,582599710,4945,4945,4945,4945,0
20230612,194400,582599710,4945,4945,4945,4945,0
20230612,194300,582599710,4945,4945,4945,4945,0
20230612,194200,582599710,4945,4945,4945,4945,0
20230612,194100,582599710,4945,4945,4945,4945,0
20230612,194000,582599710,4945,4945,4945,4945,0
20230612,193900,582599710,4945,4945,4945,4945,0
20230612,193800,582599710,4945,4945,4945,4945,0
20230612,193700,582599710,4945,4945,4945,4945,0
20230612,193600,582599710,4945,4945,4945,4945,0
20230612,193500,582599710,4945,4945,4945,4945,0
20230612,193400,582599710,4945,4945,4945,4945,0
20230612,193300,582599710,4945,4945,4945,4945,0
20230612,193200,582599710,4945,4945,4945,4945,0
20230612,193100,582599710,4945,4945,4945,4945,0
20230612,193000,582599710,4945,4945,4945,4945,0
20230612,192900,582599710,4945,4945,4945,4945,0
20230612,192800,582599710,4945,4945,4945,4945,295
20230612,192700,582599710,4945,4945,4945,4945,0
20230612,192600,582599710,4945,4945,4945,4945,0
20230612,192500,582599710,4945,4945,4945,4945,0
20230612,192400,582599710,4945,4945,4945,4945,0
20230612,192300,582599710,4945,4945,4945,4945,0
20230612,192200,582599710,4945,4945,4945,4945,0
20230612,192100,582599710,4945,4945,4945,4945,0
20230612,192000,582599710,4945,4945,4945,4945,0
20230612,191900,582599710,4945,4945,4945,4945,0
20230612,191800,582599710,4945,4945,4945,4945,0
20230612,191700,582599710,4945,4945,4945,4945,0
20230612,191600,582599710,4945,4945,4945,4945,0
20230612,191500,582599710,4945,4945,4945,4945,0
20230612,191400,582599710,4945,4945,4945,4945,0
20230612,191300,582599710,4945,4945,4945,4945,0
20230612,191200,582599710,4945,4945,4945,4945,0
20230612,191100,582599710,4945,4945,4945,4945,0
20230612,191000,582599710,4945,4945,4945,4945,0
20230612,190900,582599710,4945,4945,4945,4945,0
20230612,190800,582599710,4945,4945,4945,4945,0
20230612,190700,582599710,4945,4945,4945,4945,0
20230612,190600,582599710,4945,4945,4945,4945,0
20230612,190500,582599710,4945,4945,4945,4945,0
20230612,190400,582599710,4945,4945,4945,4945,0
20230612,190300,582599710,4945,4945,4945,4945,0
20230612,190200,582599710,4945,4945,4945,4945,0
20230612,190100,582599710,4945,4945,4945,4945,0
20230612,190000,582599710,4945,4945,4945,4945,0
20230612,185900,582599710,4945,4945,4945,4945,0
20230612,185800,582599710,4945,4945,4945,4945,295
20230612,185700,582599710,4945,4945,4945,4945,0
20230612,185600,582599710,4945,4945,4945,4945,0
20230612,185500,582599710,4945,4945,4945,4945,0
20230612,185400,582599710,4945,4945,4945,4945,0
20230612,185300,582599710,4945,4945,4945,4945,0
20230612,185200,582599710,4945,4945,4945,4945,0
20230612,185100,582599710,4945,4945,4945,4945,0
20230612,185000,582599710,4945,4945,4945,4945,0
20230612,184900,582599710,4945,4945,4945,4945,0
20230612,184800,582599710,4945,4945,4945,4945,0
20230612,184700,582599710,4945,4945,4945,4945,0
20230612,184600,582599710,4945,4945,4945,4945,0
20230612,184500,582599710,4945,4945,4945,4945,0
20230612,184400,582599710,4945,4945,4945,4945,0
20230612,184300,582599710,4945,4945,4945,4945,0
20230612,184200,582599710,4945,4945,4945,4945,0
20230612,184100,582599710,4945,4945,4945,4945,0
20230612,184000,582599710,4945,4945,4945,4945,0
20230612,183900,582599710,4945,4945,4945,4945,0
20230612,183800,582599710,4945,4945,4945,4945,0
20230612,183700,582599710,4945,4945,4945,4945,0
20230612,183600,582599710,4945,4945,4945,4945,0
20230612,183500,582599710,4945,4945,4945,4945,0
20230612,183400,582599710,4945,4945,4945,4945,0
20230612,183300,582599710,4945,4945,4945,4945,0
20230612,183200,582599710,4945,4945,4945,4945,0
20230612,183100,582599710,4945,4945,4945,4945,0
20230612,183000,582599710,4945,4945,4945,4945,0
20230612,182900,582599710,4945,4945,4945,4945,0
20230612,182800,582599710,4945,4945,4945,4945,295
20230612,182700,582599710,4945,4945,4945,4945,0
20230612,182600,582599710,4945,4945,4945,4945,0
20230612,182500,582599710,4945,4945,4945,4945,0
20230612,182400,582599710,4945,4945,4945,4945,0
20230612,182300,582599710,4945,4945,4945,4945,0
20230612,182200,582599710,4945,4945,4945,4945,0
20230612,182100,582599710,4945,4945,4945,4945,0
20230612,182000,582599710,4945,4945,4945,4945,0
20230612,181900,582599710,4945,4945,4945,4945,0
20230612,181800,582599710,4945,4945,4945,4945,0
20230612,181700,582599710,4945,4945,4945,4945,0
20230612,181600,582599710,4945,4945,4945,4945,0
20230612,181500,582599710,4945,4945,4945,4945,0
20230612,181400,582599710,4945,4945,4945,4945,0
20230612,181300,582599710,4945,4945,4945,4945,0
20230612,181200,582599710,4945,4945,4945,4945,0
20230612,181100,582599710,4945,4945,4945,4945,0
20230612,181000,582599710,4945,4945,4945,4945,0
20230612,180900,582599710,4945,4945,4945,4945,0
20230612,180800,582599710,4945,4945,4945,4945,0
20230612,180700,582599710,4945,4945,4945,4945,0
20230612,180600,582599710,4945,4945,4945,4945,0
20230612,180500,582599710,4945,4945,4945,4945,0
20230612,180400,582599710,4945,4945,4945,4945,0
20230612,180300,582599710,4945,4945,4945,4945,0
20230612,180200,582599710,4945,4945,4945,4945,0
20230612,180100,582599710,4945,4945,4945,4945,0
20230612,180000,582599710,4945,4945,4945,4945,0
20230612,175900,582599710,4945,4945,4945,4945,0
20230612,175800,582599710,4945,4945,4945,4945,295
20230612,175700,582599710,4945,4945,4945,4945,0
20230612,175600,582599710,4945,4945,4945,4945,0
20230612,175500,582599710,4945,4945,4945,4945,0
20230612,175400,582599710,4945,4945,4945,4945,0
20230612,175300,582599710,4945,4945,4945,4945,0
20230612,175200,582599710,4945,4945,4945,4945,0
20230612,175100,582599710,4945,4945,4945,4945,0
20230612,175000,582599710,4945,4945,4945,4945,0
20230612,174900,582599710,4945,4945,4945,4945,0
20230612,174800,582599710,4945,4945,4945,4945,0
20230612,174700,582599710,4945,4945,4945,4945,0
20230612,174600,582599710,4945,4945,4945,4945,0
20230612,174500,582599710,4945,4945,4945,4945,0
20230612,174400,582599710,4945,4945,4945,4945,0
20230612,174300,582599710,4945,4945,4945,4945,0
20230612,174200,582599710,4945,4945,4945,4945,0
20230612,174100,582599710,4945,4945,4945,4945,0
20230612,174000,582599710,4945,4945,4945,4945,0
20230612,173900,582599710,4945,4945,4945,4945,0
20230612,173800,582599710,4945,4945,4945,4945,0
20230612,173700,582599710,4945,4945,4945,4945,0
20230612,173600,582599710,4945,4945,4945,4945,0
20230612,173500,582599710,4945,4945,4945,4945,0
20230612,173400,582599710,4945,4945,4945,4945,0
20230612,173300,582599710,4945,4945,4945,4945,0
20230612,173200,582599710,4945,4945,4945,4945,0
20230612,173100,582599710,4945,4945,4945,4945,0
20230612,173000,582599710,4945,4945,4945,4945,0
20230612,172900,582599710,4945,4945,4945,4945,0
20230612,172800,582599710,4945,4945,4945,4945,295
20230612,172700,582599710,4945,4945,4945,4945,0
20230612,172600,582599710,4945,4945,4945,4945,0
20230612,172500,582599710,4945,4945,4945,4945,0
20230612,172400,582599710,4945,4945,4945,4945,0
20230612,172300,582599710,4945,4945,4945,4945,0
20230612,172200,582599710,4945,4945,4945,4945,0
20230612,172100,582599710,4945,4945,4945,4945,0
20230612,172000,582599710,4945,4945,4945,4945,0
20230612,171900,582599710,4945,4945,4945,4945,0
20230612,171800,582599710,4945,4945,4945,4945,0
20230612,171700,582599710,4945,4945,4945,4945,0
20230612,171600,582599710,4945,4945,4945,4945,0
20230612,171500,582599710,4945,4945,4945,4945,0
20230612,171400,582599710,4945,4945,4945,4945,0
20230612,171300,582599710,4945,4945,4945,4945,0
20230612,171200,582599710,4945,4945,4945,4945,0
20230612,171100,582599710,4945,4945,4945,4945,0
20230612,171000,582599710,4945,4945,4945,4945,0
20230612,170900,582599710,4945,4945,4945,4945,0
20230612,170800,582599710,4945,4945,4945,4945,0
20230612,170700,582599710,4945,4945,4945,4945,0
20230612,170600,582599710,4945,4945,4945,4945,0
20230612,170500,582599710,4945,4945,4945,4945,0
20230612,170400,582599710,4945,4945,4945,4945,0
20230612,170300,582599710,4945,4945,4945,4945,0
20230612,170200,582599710,4945,4945,4945,4945,0
20230612,170100,582599710,4945,4945,4945,4945,0
20230612,170000,582599710,4945,4945,4945,4945,0
20230612,165900,582599710,4945,4945,4945,4945,0
20230612,165800,582599710,4945,4945,4945,4945,295
20230612,165700,582599710,4945,4945,4945,4945,0
20230612,165600,582599710,4945,4945,4945,4945,0
20230612,165500,582599710,4945,4945,4945,4945,0
20230612,165400,582599710,4945,4945,4945,4945,0
20230612,165300,582599710,4945,4945,4945,4945,0
20230612,165200,582599710,4945,4945,4945,4945,0
20230612,165100,582599710,4945,4945,4945,4945,0
20230612,165000,582599710,4945,4945,4945,4945,0
20230612,164900,582599710,4945,4945,4945,4945,0
20230612,164800,582599710,4945,4945,4945,4945,0
20230612,164700,582599710,4945,4945,4945,4945,0
20230612,164600,582599710,4945,4945,4945,4945,0
20230612,164500,582599710,4945,4945,4945,4945,0
20230612,164400,582599710,4945,4945,4945,4945,0
20230612,164300,582599710,4945,4945,4945,4945,0
20230612,164200,582599710,4945,4945,4945,4945,0
20230612,164100,582599710,4945,4945,4945,4945,0
20230612,164000,582599710,4945,4945,4945,4945,0
20230612,163900,582599710,4945,4945,4945,4945,0
20230612,163800,582599710,4945,4945,4945,4945,0
20230612,163700,582599710,4945,4945,4945,4945,0
20230612,163600,582599710,4945,4945,4945,4945,0
20230612,163500,582599710,4945,4945,4945,4945,0
20230612,163400,582599710,4945,4945,4945,4945,0
20230612,163300,582599710,4945,4945,4945,4945,0
20230612,163200,582599710,4945,4945,4945,4945,0
20230612,163100,582599710,4945,4945,4945,4945,0
20230612,163000,582599710,4945,4945,4945,4945,0
20230612,162900,582599710,4945,4945,4945,4945,0
20230612,162800,582599710,4945,4945,4945,4945,295
20230612,162700,582599710,4945,4945,4945,4945,0
20230612,162600,582599710,4945,4945,4945,4945,0
20230612,162500,582599710,4945,4945,4945,4945,0
20230612,162400,582599710,4945,4945,4945,4945,0
20230612,162300,582599710,4945,4945,4945,4945,0
20230612,162200,582599710,4945,4945,4945,4945,0
20230612,162100,582599710,4945,4945,4945,4945,0
20230612,162000,582599710,4945,4945,4945,4945,0
20230612,161900,582599710,4945,4945,4945,4945,0
20230612,161800,582599710,4945,4945,4945,4945,0
20230612,161700,582599710,4945,4945,4945,4945,0
20230612,161600,582599710,4945,4945,4945,4945,0
20230612,161500,582599710,4945,4945,4945,4945,0
20230612,161400,582599710,4945,4945,4945,4945,0
20230612,161300,582599710,4945,4945,4945,4945,0
20230612,161200,582599710,4945,4945,4945,4945,0
20230612,161100,582599710,4945,4945,4945,4945,0
20230612,161000,582599710,4945,4945,4945,4945,0
20230612,160900,582599710,4945,4945,4945,4945,0
20230612,160800,582599710,4945,4945,4945,4945,0
20230612,160700,582599710,4945,4945,4945,4945,0
20230612,160600,582599710,4945,4945,4945,4945,0
20230612,160500,582599710,4945,4945,4945,4945,0
20230612,160400,582599710,4945,4945,4945,4945,0
20230612,160300,582599710,4945,4945,4945,4945,0
20230612,160200,582599710,4945,4945,4945,4945,0
20230612,160100,582599710,4945,4945,4945,4945,0
20230612,160000,582599710,4945,4945,4945,4945,0
20230612,155900,582599710,4945,4945,4945,4945,0
20230612,155800,582599710,4945,4945,4945,4945,295
20230612,155700,582599710,4945,4945,4945,4945,0
20230612,155600,582599710,4945,4945,4945,4945,0
20230612,155500,582599710,4945,4945,4945,4945,0
20230612,155400,582599710,4945,4945,4945,4945,0
20230612,155300,582599710,4945,4945,4945,4945,0
20230612,155200,582599710,4945,4945,4945,4945,0
20230612,155100,582599710,4945,4945,4945,4945,0
20230612,155000,582599710,4945,4945,4945,4945,0
20230612,154900,582599710,4945,4945,4945,4945,0
20230612,154800,582599710,4945,4945,4945,4945,0
20230612,154700,582599710,4945,4945,4945,4945,0
20230612,154600,582599710,4945,4945,4945,4945,0
20230612,154500,582599710,4945,4945,4945,4945,0
20230612,154400,582599710,4945,4945,4945,4945,0
20230612,154300,582599710,4945,4945,4945,4945,0
20230612,154200,582599710,4945,4945,4945,4945,0
20230612,154100,582599710,4945,4945,4945,4945,0
20230612,154000,582599710,4945,4945,4945,4945,0
20230612,153900,582599710,4945,4945,4945,4945,0
20230612,153800,582599710,4945,4945,4945,4945,0
20230612,153700,582599710,4945,4945,4945,4945,0
20230612,153600,582599710,4945,4945,4945,4945,0
20230612,153500,582599710,4945,4945,4945,4945,0
20230612,153400,582599710,4945,4945,4945,4945,0
20230612,153300,582599710,4945,4945,4945,4945,0
20230612,153200,582599710,4945,4945,4945,4945,0
20230612,153100,582599710,4945,4945,4945,4945,0
20230612,153000,582599710,4945,4945,4945,4945,295
20230612,152900,581140935,4950,4950,4950,4950,0
20230612,152800,581140935,4950,4950,4950,4950,0
20230612,152700,581140935,4950,4950,4950,4950,0
20230612,152600,581140935,4950,4950,4950,4950,0
20230612,152500,581140935,4950,4950,4950,4950,0
20230612,152400,581140935,4950,4950,4950,4950,0
20230612,152300,581140935,4950,4950,4950,4950,0
20230612,152200,581140935,4950,4950,4950,4950,0
20230612,152100,581140935,4950,4950,4950,4950,0
20230612,152000,581140935,4950,4950,4950,4950,0
20230612,151900,581140935,4950,4950,4950,4950,6
20230612,151800,581111235,4965,4965,4965,4935,655
20230612,151700,577866810,4975,4930,4975,4915,2127
20230612,151600,567375370,4925,4985,4985,4925,26617
20230612,151500,435860365,4980,4960,4980,4955,1001
20230612,151400,430891480,4960,4950,4990,4950,2702
20230612,151300,417437870,4975,4955,4980,4950,1814
20230612,151200,408437175,4955,4950,4980,4945,9552
20230612,151100,361141415,4950,4955,4955,4950,866
20230612,151000,356853865,4950,4950,4955,4950,850
20230612,150900,352645865,4950,4950,4990,4950,1072
20230612,150800,347333660,4950,4955,4955,4950,994
20230612,150700,342412685,4960,4960,4965,4955,1150
20230612,150600,336709230,4965,4990,4990,4960,849
20230612,150500,332495210,4990,4985,4990,4985,121
20230612,150400,331891775,4990,4990,4990,4990,63
20230612,150300,331577405,4990,4990,4990,4990,0
20230612,150200,331577405,4990,4990,4990,4990,85
20230612,150100,331153255,4975,4975,4975,4975,130
20230612,150000,330506505,4960,4995,4995,4960,12183
20230612,145900,269740330,4995,4995,4995,4995,23
20230612,145800,269625445,4990,4990,4995,4990,800
20230612,145700,265633120,4995,4990,4995,4985,1711
20230612,145600,257094885,4990,4990,4990,4985,29
20230612,145500,256950200,4985,4990,4990,4985,115
20230612,145400,256376380,4990,4990,4990,4990,1
20230612,145300,256371390,4985,4980,4985,4980,69
20230612,145200,256027450,4985,4990,4990,4980,84
20230612,145100,255608485,4980,4990,4990,4980,67
20230612,145000,255274315,4990,4985,4990,4985,23
20230612,144900,255159655,4985,4985,4985,4985,83
20230612,144800,254745900,4985,4985,4985,4985,51
20230612,144700,254491665,4985,4985,4985,4985,12
20230612,144600,254431845,4985,4985,4985,4985,87
20230612,144500,253998150,4980,4975,4980,4975,55
20230612,144400,253724495,4975,4970,4975,4970,13
20230612,144300,253659880,4970,4985,4985,4970,122
20230612,144200,253052540,4985,4985,4985,4985,37
20230612,144100,252868095,4985,4985,4985,4980,99
20230612,144000,252374820,4985,4985,4985,4985,13
20230612,143900,252310015,4980,4985,4985,4980,74
20230612,143800,251941375,4985,4985,4985,4985,85
20230612,143700,251517650,4985,4985,4985,4985,20
20230612,143600,251417950,4985,4985,4985,4985,73
20230612,143500,251054045,4980,4985,4985,4980,112
20230612,143400,250495975,4985,4985,4985,4985,74
20230612,143300,250127085,4985,4985,4985,4985,14
20230612,143200,250057295,4985,4980,4985,4980,119
20230612,143100,249464425,4985,4985,4985,4985,87
20230612,143000,249030730,4985,4985,4985,4985,0
20230612,142900,249030730,4985,4985,4985,4985,94
20230612,142800,248562140,4970,4970,4970,4970,50
20230612,142700,248313640,4990,4990,4990,4990,65
20230612,142600,247989290,4970,4990,4990,4970,436
20230612,142500,245820600,4990,4990,4990,4990,1
20230612,142400,245815610,4990,4990,4990,4985,135
20230612,142300,245142210,4990,4990,4990,4990,1
20230612,142200,245137220,4990,4990,4990,4990,137
20230612,142100,244453590,4990,4990,4990,4985,32
20230612,142000,244293945,4990,4990,4990,4990,64
20230612,141900,243974585,4990,4990,4990,4970,113
20230612,141800,243411395,4990,4990,4990,4985,95
20230612,141700,242937630,4990,4990,4990,4990,64
20230612,141600,242618270,4990,4990,4990,4990,24
20230612,141500,242498510,4990,4990,4990,4990,111
20230612,141400,241944620,4990,4990,4990,4990,29
20230612,141300,241799910,4990,4990,4990,4990,86
20230612,141200,241370770,4990,4990,4990,4990,51
20230612,141100,241116280,4990,4990,4990,4990,36
20230612,141000,240936640,4990,4990,4990,4990,51
20230612,140900,240682150,4990,4990,4990,4990,90
20230612,140800,240233050,4990,4990,4990,4990,51
20230612,140700,239978560,4990,4990,4990,4990,62
20230612,140600,239669180,4990,4980,4990,4980,50
20230612,140500,239419940,4980,4990,4990,4980,74
20230612,140400,239050920,4990,4990,4990,4990,15
20230612,140300,238976070,4990,4990,4990,4990,73
20230612,140200,238611800,4990,4990,4990,4985,88
20230612,140100,238172805,4985,4990,4990,4985,83
20230612,140000,237758935,4990,4990,4990,4985,71
20230612,135900,237404675,4985,4995,4995,4985,54
20230612,135800,237135190,4995,4995,4995,4995,63
20230612,135700,236820505,4995,4995,4995,4995,13
20230612,135600,236755570,4995,4985,4995,4985,78
20230612,135500,236366010,4990,4990,4995,4990,81
20230612,135400,235961520,4990,4990,4995,4990,77
20230612,135300,235576925,4995,4990,4995,4990,63
20230612,135200,235262485,4990,4990,4990,4990,0
20230612,135100,235262485,4990,4985,4990,4985,25
20230612,135000,235137760,4990,4990,4990,4990,1
20230612,134900,235132770,4995,4995,4995,4995,86
20230612,134800,234703200,4995,4995,4995,4990,72
20230612,134700,234343570,4990,4990,4990,4990,60
20230612,134600,234044170,4975,4985,4990,4975,262
20230612,134500,232739480,4990,4990,4990,4990,1
20230612,134400,232734490,4990,4990,4990,4990,87
20230612,134300,232300360,4990,4985,4990,4985,36
20230612,134200,232120755,4990,4995,4995,4985,113
20230612,134100,231556655,4995,4995,4995,4995,74
20230612,134000,231187025,4995,4995,4995,4995,12
20230612,133900,231127085,4995,4990,4995,4990,59
20230612,133800,230832555,4990,4995,4995,4990,38
20230612,133700,230642820,4995,4995,4995,4995,63
20230612,133600,230328135,4995,4995,4995,4995,28
20230612,133500,230188275,4995,4990,4995,4990,109
20230612,133400,229643875,4990,4995,4995,4990,114
20230612,133300,229074640,4995,4995,4995,4995,37
20230612,133200,228889825,4990,4990,4990,4990,12
20230612,133100,228829945,4985,4990,4990,4985,67
20230612,133000,228495765,4990,5000,5000,4990,52
20230612,132900,228236025,5000,5000,5000,5000,36
20230612,132800,228056025,4995,4995,5000,4995,128
20230612,132700,227416145,4995,4995,5000,4995,97
20230612,132600,226931315,5000,5000,5000,4995,60
20230612,132500,226631430,5000,5000,5000,5000,50
20230612,132400,226381430,5000,5000,5000,4995,46
20230612,132300,226151585,4995,5000,5000,4995,73
20230612,132200,225786835,5000,5000,5000,5000,111
20230612,132100,225231835,5000,5000,5000,5000,24
20230612,132000,225111835,5000,4995,5000,4995,63
20230612,131900,224797050,4995,4995,4995,4995,7
20230612,131800,224762085,5000,5000,5000,5000,286
20230612,131700,223332085,5000,5000,5000,5000,13
20230612,131600,223267085,4990,4990,4990,4990,62
20230612,131500,222957705,4990,5000,5000,4990,276
20230612,131400,221579255,5000,5000,5000,5000,25
20230612,131300,221454255,5000,5000,5000,5000,93
20230612,131200,220989255,5000,5000,5000,5000,1
20230612,131100,220984255,5000,5000,5000,5000,87
20230612,131000,220549255,5000,5000,5000,5000,23
20230612,130900,220434255,5000,5000,5000,5000,64
20230612,130800,220114255,5000,5000,5000,5000,119
20230612,130700,219519255,5000,5000,5000,5000,15
20230612,130600,219444255,5000,5000,5000,5000,86
20230612,130500,219014255,5000,5000,5000,5000,6
20230612,130400,218984255,5000,5000,5000,5000,64
20230612,130300,218664255,5000,5000,5000,5000,24
20230612,130200,218544255,5000,4995,5000,4995,110
20230612,130100,217994490,4990,4980,5000,4980,1021
20230612,130000,212892960,4980,4980,4990,4980,79
20230612,125900,212499310,4980,4980,4980,4975,47
20230612,125800,212265320,4985,4990,4990,4985,42
20230612,125700,212055830,4980,4980,4990,4980,47
20230612,125600,211821760,4975,4995,4995,4975,149
20230612,125500,211078895,4995,4985,4995,4985,38
20230612,125400,210889300,4985,4985,4985,4985,50
20230612,125300,210640050,4985,4985,4995,4985,67
20230612,125200,210305815,4995,4995,4995,4995,52
20230612,125100,210046075,5000,4995,5000,4995,36
20230612,125000,209866250,4985,4995,4995,4985,63
20230612,124900,209551885,4995,5000,5000,4995,83
20230612,124800,209137045,5000,5000,5000,4995,106
20230612,124700,208607220,5000,5000,5000,4995,93
20230612,124600,208142375,5000,4995,5000,4995,101
20230612,124500,207637700,5000,4995,5000,4995,84
20230612,124400,207217870,5000,5000,5000,4995,69
20230612,124300,206873025,5000,5000,5000,4995,108
20230612,124200,206333200,4995,4995,5000,4995,773
20230612,124100,202471720,4995,4990,4995,4990,100
20230612,124000,201972370,4995,4995,4995,4990,124
20230612,123900,201353170,4990,4990,4990,4990,62
20230612,123800,201043790,4995,4995,4995,4990,120
20230612,123700,200444555,4980,4995,4995,4980,96
20230612,123600,199965950,4995,4990,4995,4975,106
20230612,123500,199437240,4990,4995,4995,4990,583
20230612,123400,196525455,4995,4990,4995,4990,68
20230612,123300,196185975,4990,4995,4995,4990,164
20230612,123200,195367190,4990,4990,4995,4990,67
20230612,123100,195032855,4995,4990,4995,4990,122
20230612,123000,194423640,4995,4995,4995,4990,104
20230612,122900,193904310,4995,4990,4995,4990,79
20230612,122800,193510030,4995,4995,4995,4990,155
20230612,122700,192735970,4995,4985,4995,4970,157
20230612,122600,191954875,4985,4990,4995,4985,138
20230612,122500,191266065,4990,4995,4995,4990,90
20230612,122400,190816960,4995,4995,4995,4990,116
20230612,122300,190237695,4995,4995,4995,4990,137
20230612,122200,189553695,4990,4975,4990,4975,150
20230612,122100,188806630,4985,4985,4990,4970,111
20230612,122000,188253595,4975,4985,4985,4975,76
20230612,121900,187875115,4985,4985,4990,4985,63
20230612,121800,187561025,4985,4995,4995,4985,91
20230612,121700,187106825,4995,4995,4995,4990,124
20230612,121600,186487620,4990,4990,4995,4990,91
20230612,121500,186033280,4990,4990,4995,4985,140
20230612,121400,185334385,4990,4990,4995,4990,171
20230612,121300,184480725,4990,4995,4995,4990,91
20230612,121200,184026440,4990,4975,4990,4975,95
20230612,121100,183553005,4985,4990,4990,4980,94
20230612,121000,183084335,4990,4990,4990,4990,24
20230612,120900,182964575,4990,4995,4995,4990,81
20230612,120800,182560135,4990,4995,4995,4990,150
20230612,120700,181811220,4995,4990,4995,4990,177
20230612,120600,180927615,4990,4995,4995,4990,65
20230612,120500,180603195,4995,4990,4995,4990,601
20230612,120400,177603950,4990,4995,4995,4990,157
20230612,120300,176820060,4995,4990,4995,4990,113
20230612,120200,176256055,4990,4995,4995,4990,202
20230612,120100,175247750,4990,4990,4995,4990,135
20230612,120000,174573750,4995,4985,4995,4985,196
20230612,115900,173595680,4985,4985,4985,4985,36
20230612,115800,173416220,4990,4985,4990,4985,102
20230612,115700,172907565,4985,4985,4985,4965,282
20230612,115600,171503230,4970,4970,4970,4965,43
20230612,115500,171289685,4965,4975,4985,4965,153
20230612,115400,170527760,4975,4970,4985,4970,60
20230612,115300,170229430,4985,4975,4985,4975,99
20230612,115200,169736665,4975,4985,4985,4975,34
20230612,115100,169567505,4975,4985,4985,4975,81
20230612,115000,169164370,4985,4975,4985,4975,47
20230612,114900,168930245,4975,4975,4975,4975,17
20230612,114800,168845670,4985,4985,4990,4985,109
20230612,114700,168302300,4985,4985,4990,4985,77
20230612,114600,167918320,4975,4990,4990,4975,46
20230612,114500,167689275,4970,4970,4970,4970,42
20230612,114400,167480535,4970,4990,4990,4970,53
20230612,114300,167216550,4995,4980,4995,4980,118
20230612,114200,166628190,4985,4970,4985,4970,66
20230612,114100,166299835,4980,4975,4985,4975,125
20230612,114000,165677110,4975,4980,4980,4975,86
20230612,113900,165248970,4980,4985,4985,4980,34
20230612,113800,165079645,4980,4975,4980,4975,56
20230612,113700,164800875,4975,4985,4985,4975,56
20230612,113600,164522135,4985,4975,4985,4975,82
20230612,113500,164113685,4975,4985,4985,4975,48
20230612,113400,163874755,4970,4970,4970,4970,64
20230612,113300,163556675,4970,4965,4970,4965,47
20230612,113200,163323245,4965,4970,4970,4965,86
20230612,113100,162896240,4970,4965,4985,4965,53
20230612,113000,162632700,4965,4965,4965,4965,52
20230612,112900,162374520,4970,4965,4970,4965,105
20230612,112800,161852845,4970,4965,4970,4965,80
20230612,112700,161455410,4965,4965,4985,4965,202
20230612,112600,160451335,4970,4985,4985,4970,67
20230612,112500,160117415,4985,4970,4985,4970,33
20230612,112400,159953390,4985,4985,4990,4985,93
20230612,112300,159489475,4965,4975,4985,4965,80
20230612,112200,159091785,4985,4965,4985,4965,45
20230612,112100,158868090,4975,4970,4975,4970,114
20230612,112000,158301345,4985,4965,4990,4965,156
20230612,111900,157524160,4975,4990,4990,4975,57
20230612,111800,157239835,4975,4975,4975,4975,35
20230612,111700,157065710,4990,4990,4990,4965,120
20230612,111600,156467685,4965,4990,4990,4965,66
20230612,111500,156139970,4985,4985,4985,4975,133
20230612,111400,155477285,4985,4985,4985,4985,25
20230612,111300,155352660,4985,4965,4985,4965,177
20230612,111200,154472615,4985,4990,4990,4985,63
20230612,111100,154158305,4985,4990,4990,4985,54
20230612,111000,153889000,4985,4970,4990,4970,94
20230612,110900,153420205,4970,4970,4990,4970,123
20230612,110800,152808655,4990,4975,4990,4970,169
20230612,110700,151966960,4975,4975,4975,4975,24
20230612,110600,151847560,4975,4970,4975,4970,128
20230612,110500,151211080,4975,4990,4990,4975,53
20230612,110400,150946655,4975,4975,4990,4975,60
20230612,110300,150647915,4975,4975,4975,4970,178
20230612,110200,149762985,4975,4980,4985,4975,52
20230612,110100,149503955,4990,4975,4990,4975,85
20230612,110000,149080330,4980,4975,4980,4975,89
20230612,105900,148637400,4970,4975,4975,4970,143
20230612,105800,147926680,4975,4980,4980,4975,107
20230612,105700,147393990,4980,4980,4990,4980,38
20230612,105600,147204510,4980,4985,4990,4980,444
20230612,105500,144991045,4985,4985,4985,4985,450
20230612,105400,142747795,4985,4985,4985,4980,123
20230612,105300,142134875,4975,4975,4985,4975,56
20230612,105200,141856135,4975,4985,4985,4975,30
20230612,105100,141706825,4985,4990,4990,4985,83
20230612,105000,141292810,4985,4975,4985,4975,449
20230612,104900,139059025,4980,4980,4980,4980,76
20230612,104800,138680545,4985,4985,4990,4985,88
20230612,104700,138241800,4985,4985,4985,4980,92
20230612,104600,137783355,4985,4980,4985,4980,40
20230612,104500,137584095,4980,4985,4985,4980,33
20230612,104400,137419625,4980,4980,4980,4975,112
20230612,104300,136862030,4975,4980,4980,4975,34
20230612,104200,136692870,4980,4980,4990,4980,84
20230612,104100,136274050,4985,4990,4990,4980,413
20230612,104000,134213700,4990,4970,4990,4970,84
20230612,103900,133795220,4960,4970,4970,4960,88
20230612,103800,133358220,4970,4965,4990,4965,70
20230612,103700,133010275,4990,4990,4990,4965,120
20230612,103600,132412250,4965,4965,4965,4965,35
20230612,103500,132238475,4965,4970,4990,4965,181
20230612,103400,131337735,4960,4990,4990,4960,104
20230612,103300,130819675,4990,4990,4990,4960,47
20230612,103200,130586135,4985,4965,4985,4965,91
20230612,103100,130133220,4985,4985,4985,4960,118
20230612,103000,129546845,4985,4985,4985,4960,85
20230612,102900,129123945,4985,4985,4985,4980,147
20230612,102800,128391725,4985,4990,4990,4985,151
20230612,102700,127638560,4990,4980,4990,4980,75
20230612,102600,127264760,4965,4990,4990,4965,36
20230612,102500,127085245,4985,4990,4990,4985,82
20230612,102400,126676225,4990,4990,4990,4990,66
20230612,102300,126346885,4990,4990,4990,4990,51
20230612,102200,126092395,4990,4990,4990,4990,15
20230612,102100,126017545,4990,4990,4990,4985,115
20230612,102000,125443760,4990,4980,4990,4980,164
20230612,101900,124626400,4980,4980,4980,4980,142
20230612,101800,123919240,4990,4990,4990,4985,88
20230612,101700,123480235,4990,4990,4990,4990,37
20230612,101600,123295605,4985,4990,4990,4985,98
20230612,101500,122806785,4990,4990,4990,4990,82
20230612,101400,122397605,4990,4990,4990,4990,97
20230612,101300,121913575,4990,4990,4990,4990,62
20230612,101200,121604195,4990,4985,4990,4985,52
20230612,101100,121344965,4990,4990,4995,4990,402
20230612,101000,119338685,4995,4990,4995,4990,102
20230612,100900,118829695,4995,4995,4995,4995,66
20230612,100800,118500025,4995,4990,4995,4990,830
20230612,100700,114356075,4985,4985,4985,4985,50
20230612,100600,114106825,4990,4990,4990,4990,62
20230612,100500,113797445,4990,4955,4990,4955,130
20230612,100400,113153225,4955,4955,4990,4950,756
20230612,100300,109403515,4955,5000,5000,4955,374
20230612,100200,107550255,4900,5000,5000,4900,10062
20230612,100100,57861095,5000,4995,5000,4995,82
20230612,100000,57451345,5000,5000,5000,5000,13
20230612,095900,57386345,5000,5000,5000,5000,53
20230612,095800,57121345,5000,5000,5000,5000,35
20230612,095700,56946345,5000,5000,5000,4995,337
20230612,095600,55261595,5000,5000,5000,5000,0
20230612,095500,55261595,5000,5000,5000,5000,63
20230612,095400,54946595,5000,5000,5000,5000,145
20230612,095300,54221595,5000,4995,5000,4995,70
20230612,095200,53871845,5000,5000,5000,5000,50
20230612,095100,53621845,5000,5000,5000,5000,60
20230612,095000,53321845,4995,5000,5000,4995,171
20230612,094900,52467425,5000,5000,5000,4995,115
20230612,094800,51892675,5000,5000,5000,5000,35
20230612,094700,51717675,5000,5000,5000,4995,129
20230612,094600,51072705,4995,5000,5000,4970,1449
20230612,094500,43861445,5000,5000,5000,4995,102
20230612,094400,43351695,5000,5000,5000,5000,22
20230612,094300,43241695,5000,5000,5000,5000,50
20230612,094200,42991695,4995,5000,5000,4995,552
20230612,094100,40234195,4995,4995,4995,4995,50
20230612,094000,39984445,5000,5000,5000,5000,52
20230612,093900,39724445,5000,5000,5000,5000,0
20230612,093800,39724445,5000,5000,5000,5000,58
20230612,093700,39434445,5000,5000,5000,5000,1
20230612,093600,39429445,5000,5000,5000,4995,198
20230612,093500,38440025,5000,5000,5000,5000,50
20230612,093400,38190025,5000,5000,5000,5000,2
20230612,093300,38180025,5000,5000,5000,5000,425
20230612,093200,36055025,5000,5000,5000,5000,62
20230612,093100,35745025,5000,5000,5000,5000,586
20230612,093000,32815025,5000,5000,5000,5000,7
20230612,092900,32780025,5000,5000,5000,5000,1
20230612,092800,32775025,5000,5000,5000,5000,2
20230612,092700,32765025,4995,4995,4995,4995,17
20230612,092600,32680110,5000,4980,5000,4970,241
20230612,092500,31480910,4995,5000,5000,4995,1825
20230612,092400,22356255,5000,5000,5000,5000,2
20230612,092300,22346255,4995,5000,5000,4995,506
20230612,092200,19818755,5000,4995,5000,4990,1909
20230612,092100,10283910,4995,4995,4995,4995,2
20230612,092000,10273920,4990,4990,4990,4990,0
20230612,091900,10273920,4990,4995,4995,4990,52
20230612,091800,10014430,4995,4995,4995,4995,0
20230612,091700,10014430,4995,4995,4995,4995,2
20230612,091600,10004440,4995,4995,4995,4995,0
20230612,091500,10004440,4995,4995,4995,4990,53
20230612,091400,9739935,4995,4995,4995,4995,0
20230612,091300,9739935,4995,4995,4995,4995,2
20230612,091200,9729945,4990,4990,4990,4990,0
20230612,091100,9729945,4990,4990,4995,4990,124
20230612,091000,9111170,4995,4985,4995,4980,1570
20230612,090900,1291995,4995,4995,4995,4995,9
20230612,090800,1247040,4990,4990,4990,4990,190
20230612,090700,298940,5000,5000,5000,5000,2
20230612,090600,288940,5000,5000,5000,5000,0
20230612,090500,288940,5000,5000,5000,5000,2
20230612,090400,278940,5000,5000,5000,5000,0
20230612,090300,278940,5000,5000,5000,5000,2
20230612,090200,268940,4990,4990,4990,4990,0
20230612,090100,268940,4990,4990,4990,4990,2
20230612,090000,258960,4980,4980,4980,4980,52