KissMeData/451800/min/candle-20230615.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230615,185900,345465145,4985,4985,4985,4985,471
20230615,185800,345465145,4985,4985,4985,4985,0
20230615,185700,345465145,4985,4985,4985,4985,0
20230615,185600,345465145,4985,4985,4985,4985,0
20230615,185500,345465145,4985,4985,4985,4985,0
20230615,185400,345465145,4985,4985,4985,4985,0
20230615,185300,345465145,4985,4985,4985,4985,0
20230615,185200,345465145,4985,4985,4985,4985,0
20230615,185100,345465145,4985,4985,4985,4985,0
20230615,185000,345465145,4985,4985,4985,4985,0
20230615,184900,345465145,4985,4985,4985,4985,0
20230615,184800,345465145,4985,4985,4985,4985,0
20230615,184700,345465145,4985,4985,4985,4985,0
20230615,184600,345465145,4985,4985,4985,4985,0
20230615,184500,345465145,4985,4985,4985,4985,0
20230615,184400,345465145,4985,4985,4985,4985,0
20230615,184300,345465145,4985,4985,4985,4985,0
20230615,184200,345465145,4985,4985,4985,4985,0
20230615,184100,345465145,4985,4985,4985,4985,0
20230615,184000,345465145,4985,4985,4985,4985,0
20230615,183900,345465145,4985,4985,4985,4985,0
20230615,183800,345465145,4985,4985,4985,4985,0
20230615,183700,345465145,4985,4985,4985,4985,0
20230615,183600,345465145,4985,4985,4985,4985,0
20230615,183500,345465145,4985,4985,4985,4985,0
20230615,183400,345465145,4985,4985,4985,4985,0
20230615,183300,345465145,4985,4985,4985,4985,0
20230615,183200,345465145,4985,4985,4985,4985,0
20230615,183100,345465145,4985,4985,4985,4985,0
20230615,183000,345465145,4985,4985,4985,4985,0
20230615,182900,345465145,4985,4985,4985,4985,471
20230615,182800,345465145,4985,4985,4985,4985,0
20230615,182700,345465145,4985,4985,4985,4985,0
20230615,182600,345465145,4985,4985,4985,4985,0
20230615,182500,345465145,4985,4985,4985,4985,0
20230615,182400,345465145,4985,4985,4985,4985,0
20230615,182300,345465145,4985,4985,4985,4985,0
20230615,182200,345465145,4985,4985,4985,4985,0
20230615,182100,345465145,4985,4985,4985,4985,0
20230615,182000,345465145,4985,4985,4985,4985,0
20230615,181900,345465145,4985,4985,4985,4985,0
20230615,181800,345465145,4985,4985,4985,4985,0
20230615,181700,345465145,4985,4985,4985,4985,0
20230615,181600,345465145,4985,4985,4985,4985,0
20230615,181500,345465145,4985,4985,4985,4985,0
20230615,181400,345465145,4985,4985,4985,4985,0
20230615,181300,345465145,4985,4985,4985,4985,0
20230615,181200,345465145,4985,4985,4985,4985,0
20230615,181100,345465145,4985,4985,4985,4985,0
20230615,181000,345465145,4985,4985,4985,4985,0
20230615,180900,345465145,4985,4985,4985,4985,0
20230615,180800,345465145,4985,4985,4985,4985,0
20230615,180700,345465145,4985,4985,4985,4985,0
20230615,180600,345465145,4985,4985,4985,4985,0
20230615,180500,345465145,4985,4985,4985,4985,0
20230615,180400,345465145,4985,4985,4985,4985,0
20230615,180300,345465145,4985,4985,4985,4985,0
20230615,180200,345465145,4985,4985,4985,4985,0
20230615,180100,345465145,4985,4985,4985,4985,0
20230615,180000,345465145,4985,4985,4985,4985,0
20230615,175900,345465145,4985,4985,4985,4985,471
20230615,175800,345465145,4985,4985,4985,4985,0
20230615,175700,345465145,4985,4985,4985,4985,0
20230615,175600,345465145,4985,4985,4985,4985,0
20230615,175500,345465145,4985,4985,4985,4985,0
20230615,175400,345465145,4985,4985,4985,4985,0
20230615,175300,345465145,4985,4985,4985,4985,0
20230615,175200,345465145,4985,4985,4985,4985,0
20230615,175100,345465145,4985,4985,4985,4985,0
20230615,175000,345465145,4985,4985,4985,4985,0
20230615,174900,345465145,4985,4985,4985,4985,0
20230615,174800,345465145,4985,4985,4985,4985,0
20230615,174700,345465145,4985,4985,4985,4985,0
20230615,174600,345465145,4985,4985,4985,4985,0
20230615,174500,345465145,4985,4985,4985,4985,0
20230615,174400,345465145,4985,4985,4985,4985,0
20230615,174300,345465145,4985,4985,4985,4985,0
20230615,174200,345465145,4985,4985,4985,4985,0
20230615,174100,345465145,4985,4985,4985,4985,0
20230615,174000,345465145,4985,4985,4985,4985,0
20230615,173900,345465145,4985,4985,4985,4985,0
20230615,173800,345465145,4985,4985,4985,4985,0
20230615,173700,345465145,4985,4985,4985,4985,0
20230615,173600,345465145,4985,4985,4985,4985,0
20230615,173500,345465145,4985,4985,4985,4985,0
20230615,173400,345465145,4985,4985,4985,4985,0
20230615,173300,345465145,4985,4985,4985,4985,0
20230615,173200,345465145,4985,4985,4985,4985,0
20230615,173100,345465145,4985,4985,4985,4985,0
20230615,173000,345465145,4985,4985,4985,4985,0
20230615,172900,345465145,4985,4985,4985,4985,471
20230615,172800,345465145,4985,4985,4985,4985,0
20230615,172700,345465145,4985,4985,4985,4985,0
20230615,172600,345465145,4985,4985,4985,4985,0
20230615,172500,345465145,4985,4985,4985,4985,0
20230615,172400,345465145,4985,4985,4985,4985,0
20230615,172300,345465145,4985,4985,4985,4985,0
20230615,172200,345465145,4985,4985,4985,4985,0
20230615,172100,345465145,4985,4985,4985,4985,0
20230615,172000,345465145,4985,4985,4985,4985,0
20230615,171900,345465145,4985,4985,4985,4985,0
20230615,171800,345465145,4985,4985,4985,4985,0
20230615,171700,345465145,4985,4985,4985,4985,0
20230615,171600,345465145,4985,4985,4985,4985,0
20230615,171500,345465145,4985,4985,4985,4985,0
20230615,171400,345465145,4985,4985,4985,4985,0
20230615,171300,345465145,4985,4985,4985,4985,0
20230615,171200,345465145,4985,4985,4985,4985,0
20230615,171100,345465145,4985,4985,4985,4985,0
20230615,171000,345465145,4985,4985,4985,4985,0
20230615,170900,345465145,4985,4985,4985,4985,0
20230615,170800,345465145,4985,4985,4985,4985,0
20230615,170700,345465145,4985,4985,4985,4985,0
20230615,170600,345465145,4985,4985,4985,4985,0
20230615,170500,345465145,4985,4985,4985,4985,0
20230615,170400,345465145,4985,4985,4985,4985,0
20230615,170300,345465145,4985,4985,4985,4985,0
20230615,170200,345465145,4985,4985,4985,4985,0
20230615,170100,345465145,4985,4985,4985,4985,0
20230615,170000,345465145,4985,4985,4985,4985,0
20230615,165900,345465145,4985,4985,4985,4985,471
20230615,165800,345465145,4985,4985,4985,4985,0
20230615,165700,345465145,4985,4985,4985,4985,0
20230615,165600,345465145,4985,4985,4985,4985,0
20230615,165500,345465145,4985,4985,4985,4985,0
20230615,165400,345465145,4985,4985,4985,4985,0
20230615,165300,345465145,4985,4985,4985,4985,0
20230615,165200,345465145,4985,4985,4985,4985,0
20230615,165100,345465145,4985,4985,4985,4985,0
20230615,165000,345465145,4985,4985,4985,4985,0
20230615,164900,345465145,4985,4985,4985,4985,0
20230615,164800,345465145,4985,4985,4985,4985,0
20230615,164700,345465145,4985,4985,4985,4985,0
20230615,164600,345465145,4985,4985,4985,4985,0
20230615,164500,345465145,4985,4985,4985,4985,0
20230615,164400,345465145,4985,4985,4985,4985,0
20230615,164300,345465145,4985,4985,4985,4985,0
20230615,164200,345465145,4985,4985,4985,4985,0
20230615,164100,345465145,4985,4985,4985,4985,0
20230615,164000,345465145,4985,4985,4985,4985,0
20230615,163900,345465145,4985,4985,4985,4985,0
20230615,163800,345465145,4985,4985,4985,4985,0
20230615,163700,345465145,4985,4985,4985,4985,0
20230615,163600,345465145,4985,4985,4985,4985,0
20230615,163500,345465145,4985,4985,4985,4985,0
20230615,163400,345465145,4985,4985,4985,4985,0
20230615,163300,345465145,4985,4985,4985,4985,0
20230615,163200,345465145,4985,4985,4985,4985,0
20230615,163100,345465145,4985,4985,4985,4985,0
20230615,163000,345465145,4985,4985,4985,4985,0
20230615,162900,345465145,4985,4985,4985,4985,471
20230615,162800,345465145,4985,4985,4985,4985,0
20230615,162700,345465145,4985,4985,4985,4985,0
20230615,162600,345465145,4985,4985,4985,4985,0
20230615,162500,345465145,4985,4985,4985,4985,0
20230615,162400,345465145,4985,4985,4985,4985,0
20230615,162300,345465145,4985,4985,4985,4985,0
20230615,162200,345465145,4985,4985,4985,4985,0
20230615,162100,345465145,4985,4985,4985,4985,0
20230615,162000,345465145,4985,4985,4985,4985,0
20230615,161900,345465145,4985,4985,4985,4985,0
20230615,161800,345465145,4985,4985,4985,4985,0
20230615,161700,345465145,4985,4985,4985,4985,0
20230615,161600,345465145,4985,4985,4985,4985,0
20230615,161500,345465145,4985,4985,4985,4985,0
20230615,161400,345465145,4985,4985,4985,4985,0
20230615,161300,345465145,4985,4985,4985,4985,0
20230615,161200,345465145,4985,4985,4985,4985,0
20230615,161100,345465145,4985,4985,4985,4985,0
20230615,161000,345465145,4985,4985,4985,4985,0
20230615,160900,345465145,4985,4985,4985,4985,0
20230615,160800,345465145,4985,4985,4985,4985,0
20230615,160700,345465145,4985,4985,4985,4985,0
20230615,160600,345465145,4985,4985,4985,4985,0
20230615,160500,345465145,4985,4985,4985,4985,0
20230615,160400,345465145,4985,4985,4985,4985,0
20230615,160300,345465145,4985,4985,4985,4985,0
20230615,160200,345465145,4985,4985,4985,4985,0
20230615,160100,345465145,4985,4985,4985,4985,0
20230615,160000,345465145,4985,4985,4985,4985,0
20230615,155900,345465145,4985,4985,4985,4985,471
20230615,155800,345465145,4985,4985,4985,4985,0
20230615,155700,345465145,4985,4985,4985,4985,0
20230615,155600,345465145,4985,4985,4985,4985,0
20230615,155500,345465145,4985,4985,4985,4985,0
20230615,155400,345465145,4985,4985,4985,4985,0
20230615,155300,345465145,4985,4985,4985,4985,0
20230615,155200,345465145,4985,4985,4985,4985,0
20230615,155100,345465145,4985,4985,4985,4985,0
20230615,155000,345465145,4985,4985,4985,4985,0
20230615,154900,345465145,4985,4985,4985,4985,0
20230615,154800,345465145,4985,4985,4985,4985,0
20230615,154700,345465145,4985,4985,4985,4985,0
20230615,154600,345465145,4985,4985,4985,4985,0
20230615,154500,345465145,4985,4985,4985,4985,0
20230615,154400,345465145,4985,4985,4985,4985,0
20230615,154300,345465145,4985,4985,4985,4985,0
20230615,154200,345465145,4985,4985,4985,4985,0
20230615,154100,345465145,4985,4985,4985,4985,0
20230615,154000,345465145,4985,4985,4985,4985,0
20230615,153900,345465145,4985,4985,4985,4985,0
20230615,153800,345465145,4985,4985,4985,4985,0
20230615,153700,345465145,4985,4985,4985,4985,0
20230615,153600,345465145,4985,4985,4985,4985,0
20230615,153500,345465145,4985,4985,4985,4985,0
20230615,153400,345465145,4985,4985,4985,4985,0
20230615,153300,345465145,4985,4985,4985,4985,0
20230615,153200,345465145,4985,4985,4985,4985,0
20230615,153100,345465145,4985,4985,4985,4985,0
20230615,153000,345465145,4985,4985,4985,4985,471
20230615,152900,343117210,4985,4985,4985,4985,0
20230615,152800,343117210,4985,4985,4985,4985,0
20230615,152700,343117210,4985,4985,4985,4985,0
20230615,152600,343117210,4985,4985,4985,4985,0
20230615,152500,343117210,4985,4985,4985,4985,0
20230615,152400,343117210,4985,4985,4985,4985,0
20230615,152300,343117210,4985,4985,4985,4985,0
20230615,152200,343117210,4985,4985,4985,4985,0
20230615,152100,343117210,4985,4985,4985,4985,0
20230615,152000,343117210,4985,4985,4985,4985,0
20230615,151900,343117210,4985,4985,4985,4985,0
20230615,151800,343117210,4985,5010,5050,4985,2380
20230615,151700,331158130,5000,5000,5000,5000,350
20230615,151600,329408130,5010,5010,5010,5010,6
20230615,151500,329378070,4990,4990,4990,4990,0
20230615,151400,329378070,4990,4990,5000,4990,545
20230615,151300,326658380,4985,4990,4990,4985,111
20230615,151200,326104990,4985,4990,4990,4985,111
20230615,151100,325551600,4985,4985,4985,4985,140
20230615,151000,324853700,4990,4985,4990,4985,105
20230615,150900,324330250,4985,4985,4985,4985,0
20230615,150800,324330250,4985,4990,4990,4985,144
20230615,150700,323612385,4985,4990,4990,4985,159
20230615,150600,322819740,4990,4990,4990,4990,41
20230615,150500,322615150,4990,4990,4990,4990,150
20230615,150400,321866650,4990,4990,4990,4990,0
20230615,150300,321866650,4990,4990,4990,4990,115
20230615,150200,321292800,4990,4990,4995,4990,156
20230615,150100,320514330,4990,4990,4990,4990,100
20230615,150000,320015330,4995,4990,4995,4990,105
20230615,145900,319491355,4990,4990,4990,4990,192
20230615,145800,318533275,4990,4990,4990,4990,50
20230615,145700,318283775,4995,4995,4995,4995,7
20230615,145600,318248810,4995,4995,4995,4995,100
20230615,145500,317749310,4995,4995,4995,4995,371
20230615,145400,315896165,5000,4995,5000,4995,195
20230615,145300,314922115,5000,5000,5000,5000,0
20230615,145200,314922115,5000,4995,5000,4995,60
20230615,145100,314622365,4995,4995,4995,4995,100
20230615,145000,314122865,4995,4995,4995,4995,100
20230615,144900,313623365,5010,5010,5010,5010,1
20230615,144800,313618355,5010,5010,5010,5010,0
20230615,144700,313618355,5010,5010,5010,5010,5
20230615,144600,313593305,4995,5000,5000,4995,50
20230615,144500,313343550,4995,4985,4995,4985,318
20230615,144400,311757160,4985,4985,4985,4985,63
20230615,144300,311443105,4985,4985,4985,4985,145
20230615,144200,310720280,4980,4980,4985,4980,500
20230615,144100,308228780,4980,4980,4980,4980,100
20230615,144000,307730780,4980,4980,4980,4980,158
20230615,143900,306943940,4980,4990,4990,4980,193
20230615,143800,305981810,4990,4990,4990,4990,100
20230615,143700,305482810,4995,4995,4995,4995,5
20230615,143600,305457835,4990,4990,4990,4990,150
20230615,143500,304709335,4990,4990,4990,4990,109
20230615,143400,304165425,4990,4990,4990,4990,91
20230615,143300,303711335,4995,4990,4995,4990,101
20230615,143200,303207340,4995,4995,4995,4995,0
20230615,143100,303207340,4995,4995,4995,4995,6
20230615,143000,303177370,4990,4995,4995,4990,30
20230615,142900,303027665,4995,4995,4995,4995,5
20230615,142800,303002690,4990,4980,4990,4980,400
20230615,142700,301007690,4980,4980,4980,4980,50
20230615,142600,300758690,4980,4980,4980,4980,100
20230615,142500,300260690,4980,4990,4990,4980,195
20230615,142400,299289580,4990,4990,4990,4990,5
20230615,142300,299264630,4980,4985,4985,4980,50
20230615,142200,299015605,4980,4980,4980,4980,5
20230615,142100,298990705,4985,4985,4985,4985,0
20230615,142000,298990705,4985,4995,4995,4985,169
20230615,141900,298146620,4995,4980,4995,4980,300
20230615,141800,296649620,4980,4980,4980,4980,119
20230615,141700,296057000,4980,5000,5000,4980,405
20230615,141600,294038120,5010,5000,5010,5000,24
20230615,141500,293918070,5000,5010,5010,5000,194
20230615,141400,292947330,5020,5010,5020,5010,325
20230615,141300,291319030,5010,5010,5010,5010,107
20230615,141200,290782960,5030,5030,5030,5030,56
20230615,141100,290501280,5030,5020,5030,5020,1944
20230615,141000,280725140,5020,4975,5020,4975,1709
20230615,140900,272182420,4965,4965,4965,4965,189
20230615,140800,271244035,4975,4975,4975,4975,11
20230615,140700,271189310,4980,4980,4980,4980,0
20230615,140600,271189310,4980,4980,4980,4980,7
20230615,140500,271154450,4970,4970,4970,4970,147
20230615,140400,270423860,4970,4975,4975,4965,253
20230615,140300,269166200,4970,4970,4970,4970,58
20230615,140200,268877940,4975,4975,4975,4975,137
20230615,140100,268196365,4980,4980,4980,4980,5
20230615,140000,268171465,4980,4980,4980,4980,100
20230615,135900,267673465,4975,4980,4980,4975,190
20230615,135800,266728190,4980,4980,4980,4980,60
20230615,135700,266429390,4980,4980,4980,4980,100
20230615,135600,265931390,4980,4980,4980,4980,184
20230615,135500,265015070,4985,4985,4985,4985,4
20230615,135400,264995130,4990,4990,4990,4990,16
20230615,135300,264915290,4990,5010,5010,4990,106
20230615,135200,264386230,5000,5000,5000,5000,150
20230615,135100,263636230,5000,5010,5010,5000,506
20230615,135000,261106170,5000,5000,5000,5000,0
20230615,134900,261106170,5000,5000,5000,5000,0
20230615,134800,261106170,5000,5000,5000,5000,210
20230615,134700,260056170,4995,4990,4995,4990,350
20230615,134600,258308420,4990,4990,4990,4990,193
20230615,134500,257345350,4995,4995,4995,4995,7
20230615,134400,257310385,4995,4995,4995,4995,4
20230615,134300,257290405,4990,4990,4990,4990,200
20230615,134200,256292405,4990,4990,4990,4990,104
20230615,134100,255773445,5000,5000,5000,5000,102
20230615,134000,255263445,5000,5000,5000,5000,109
20230615,133900,254718445,5000,5000,5000,5000,59
20230615,133800,254423445,5000,5000,5000,5000,100
20230615,133700,253923445,5010,5000,5010,5000,107
20230615,133600,253388395,5010,5000,5010,5000,55
20230615,133500,253113345,5000,5000,5000,5000,0
20230615,133400,253113345,5000,5000,5000,5000,0
20230615,133300,253113345,5000,5000,5000,5000,24
20230615,133200,252993345,5000,4990,5000,4990,552
20230615,133100,250234295,4985,4990,4990,4985,109
20230615,133000,249690430,4985,4990,4990,4985,12
20230615,132900,249630585,4985,4985,4985,4985,150
20230615,132800,248882835,4990,4990,4990,4990,32
20230615,132700,248723155,4990,4990,4990,4990,68
20230615,132600,248383835,4995,4995,4995,4995,150
20230615,132500,247634585,4995,4995,4995,4995,100
20230615,132400,247135085,4995,4995,4995,4995,101
20230615,132300,246630590,4995,4995,4995,4995,50
20230615,132200,246380840,4995,5000,5010,4995,105
20230615,132100,245856330,4995,4995,4995,4995,100
20230615,132000,245356830,5000,4995,5000,4995,155
20230615,131900,244582580,4995,4995,4995,4995,0
20230615,131800,244582580,4995,4995,4995,4995,0
20230615,131700,244582580,4995,4995,4995,4995,50
20230615,131600,244332830,4995,4995,4995,4995,0
20230615,131500,244332830,4995,5000,5000,4995,141
20230615,131400,243628330,5010,5010,5010,5010,6
20230615,131300,243598270,4995,4985,4995,4985,1137
20230615,131200,237929070,4980,4980,4980,4980,0
20230615,131100,237929070,4980,4980,4980,4980,0
20230615,131000,237929070,4980,4985,4985,4980,161
20230615,130900,237126735,4990,4990,4990,4990,0
20230615,130800,237126735,4990,4990,4990,4990,3
20230615,130700,237111765,4985,4985,4985,4985,50
20230615,130600,236862515,4990,4990,4990,4990,6
20230615,130500,236832575,4990,4990,4990,4990,5
20230615,130400,236807625,4990,4990,4990,4990,60
20230615,130300,236508225,4995,4995,4995,4995,0
20230615,130200,236508225,4995,4995,4995,4995,0
20230615,130100,236508225,4995,4995,4995,4995,0
20230615,130000,236508225,4995,4995,4995,4995,0
20230615,125900,236508225,4995,4995,4995,4995,5
20230615,125800,236483250,4995,4995,4995,4995,0
20230615,125700,236483250,4995,4995,4995,4995,5
20230615,125600,236458275,4990,4990,4990,4990,0
20230615,125500,236458275,4990,4990,4990,4990,1
20230615,125400,236453285,4990,4995,4995,4990,95
20230615,125300,235978850,5010,5010,5010,5010,3473
20230615,125200,218579120,5010,5000,5010,5000,1372
20230615,125100,211705750,4995,4990,4995,4990,248
20230615,125000,210467460,4990,4990,5000,4990,1118
20230615,124900,204879720,4990,4990,4990,4990,0
20230615,124800,204879720,4990,4990,4990,4990,0
20230615,124700,204879720,4990,4990,4990,4990,43
20230615,124600,204665150,4990,4990,4990,4990,0
20230615,124500,204665150,4990,4990,4990,4990,81
20230615,124400,204260960,5000,4990,5000,4990,1001
20230615,124300,199256610,4995,4985,4995,4985,929
20230615,124200,194616855,4985,4980,4985,4980,98
20230615,124100,194128790,4980,4980,4985,4980,93
20230615,124000,193665630,4985,4985,4985,4985,29
20230615,123900,193521065,4985,4980,4985,4980,597
20230615,123800,190545710,4975,4980,4980,4975,238
20230615,123700,189360695,4980,5000,5000,4980,9401
20230615,123600,142439005,5010,5010,5010,5010,85
20230615,123500,142013155,5020,5010,5020,5010,1067
20230615,123400,136667435,5020,5010,5020,5010,96
20230615,123300,136186415,5010,5010,5010,5010,0
20230615,123200,136186415,5010,5010,5010,5010,44
20230615,123100,135965975,5010,5010,5010,5010,2
20230615,123000,135955955,5010,5010,5010,5010,2
20230615,122900,135945935,5010,5010,5010,5010,52
20230615,122800,135685415,5020,5020,5020,5020,5
20230615,122700,135660315,5020,5020,5020,5020,5
20230615,122600,135635215,5020,5020,5020,5020,3
20230615,122500,135620155,5020,5020,5020,5020,1
20230615,122400,135615135,5020,5020,5020,5020,0
20230615,122300,135615135,5020,5030,5030,5020,36
20230615,122200,135434065,5040,5040,5040,5040,0
20230615,122100,135434065,5040,5040,5040,5040,0
20230615,122000,135434065,5040,5040,5040,5040,5
20230615,121900,135408865,5040,5040,5040,5040,5
20230615,121800,135383665,5030,5030,5030,5030,2
20230615,121700,135373605,5030,5030,5030,5030,2
20230615,121600,135363545,5030,5030,5030,5030,55
20230615,121500,135086895,5030,5030,5030,5030,5
20230615,121400,135061745,5030,5020,5030,5020,96
20230615,121300,134579815,4990,4990,4990,4990,50
20230615,121200,134330315,4990,4990,4990,4990,322
20230615,121100,132723535,4990,4980,5030,4980,3373
20230615,121000,115791290,4980,4985,5020,4975,6781
20230615,120900,81931635,4985,4985,4985,4985,0
20230615,120800,81931635,4985,4985,4985,4985,0
20230615,120700,81931635,4985,4985,4985,4985,0
20230615,120600,81931635,4985,4985,4985,4985,50
20230615,120500,81682385,4990,4990,4990,4990,6
20230615,120400,81652445,4990,4990,4990,4990,25
20230615,120300,81527695,4985,4985,4985,4985,50
20230615,120200,81278445,4990,4990,4990,4990,0
20230615,120100,81278445,4990,4990,4990,4990,1
20230615,120000,81273455,4990,4990,4990,4990,51
20230615,115900,81018965,4990,4990,4990,4990,0
20230615,115800,81018965,4990,4990,4990,4990,0
20230615,115700,81018965,4990,4995,4995,4990,56
20230615,115600,80739495,4995,4995,4995,4995,6
20230615,115500,80709525,4990,4990,4990,4990,0
20230615,115400,80709525,4990,4990,4990,4990,50
20230615,115300,80460025,4995,4995,4995,4995,0
20230615,115200,80460025,4995,4995,4995,4995,0
20230615,115100,80460025,4995,4995,4995,4995,0
20230615,115000,80460025,4995,4995,4995,4995,0
20230615,114900,80460025,4995,4995,4995,4995,6
20230615,114800,80430055,4995,4995,4995,4995,5
20230615,114700,80405080,4995,4995,4995,4995,0
20230615,114600,80405080,4995,4995,4995,4995,5
20230615,114500,80380105,4995,4995,4995,4995,0
20230615,114400,80380105,4995,4995,4995,4995,0
20230615,114300,80380105,4995,4995,4995,4995,0
20230615,114200,80380105,4995,4995,4995,4995,59
20230615,114100,80085400,4995,4995,4995,4995,11
20230615,114000,80030455,4995,4995,4995,4995,31
20230615,113900,79875610,4995,4995,4995,4995,0
20230615,113800,79875610,4995,4990,4995,4990,55
20230615,113700,79601135,4990,4990,4990,4990,6
20230615,113600,79571195,4990,4990,4990,4990,0
20230615,113500,79571195,4990,4990,4990,4990,82
20230615,113400,79162015,4990,4990,4990,4990,11
20230615,113300,79107125,4990,4990,4990,4990,6
20230615,113200,79077185,4990,4990,4990,4990,1
20230615,113100,79072195,4990,4990,4990,4990,0
20230615,113000,79072195,4990,4990,4990,4990,31
20230615,112900,78917505,4985,4985,4985,4985,1
20230615,112800,78912520,4990,4990,4990,4990,19
20230615,112700,78817710,4990,4990,4990,4990,18
20230615,112600,78727890,4990,4990,4990,4990,104
20230615,112500,78208930,4990,4990,4990,4985,279
20230615,112400,76817195,4985,4990,4990,4985,473
20230615,112300,74458215,4990,4990,4990,4985,1359
20230615,112200,67680675,4990,4990,4990,4985,197
20230615,112100,66697895,4990,4985,4990,4985,279
20230615,112000,65306430,4985,5000,5000,4985,335
20230615,111900,63635505,5000,5000,5000,5000,506
20230615,111800,61105505,5000,5010,5010,5000,49
20230615,111700,60860395,5030,5030,5030,5030,0
20230615,111600,60860395,5030,5030,5030,5030,5
20230615,111500,60835245,5040,5040,5040,5040,0
20230615,111400,60835245,5040,5040,5040,5040,1
20230615,111300,60830205,5040,5040,5040,5040,0
20230615,111200,60830205,5040,5040,5040,5040,0
20230615,111100,60830205,5040,5040,5040,5040,6
20230615,111000,60799965,5040,5040,5040,5040,10
20230615,110900,60749565,5040,5040,5040,5040,2
20230615,110800,60739485,5040,5040,5040,5040,0
20230615,110700,60739485,5040,5040,5040,5040,0
20230615,110600,60739485,5040,5040,5040,5040,0
20230615,110500,60739485,5040,5040,5040,5040,0
20230615,110400,60739485,5040,5010,5050,5010,746
20230615,110300,56989335,5010,5010,5010,5000,14
20230615,110200,56919235,5020,5020,5020,5020,0
20230615,110100,56919235,5020,5020,5020,5020,0
20230615,110000,56919235,5020,5020,5020,5020,6
20230615,105900,56889115,5030,5030,5030,5030,0
20230615,105800,56889115,5030,5030,5030,5030,0
20230615,105700,56889115,5030,5030,5030,5030,0
20230615,105600,56889115,5030,5030,5030,5030,6
20230615,105500,56858935,5040,5040,5040,5040,0
20230615,105400,56858935,5040,5040,5040,5040,0
20230615,105300,56858935,5040,5040,5040,5040,0
20230615,105200,56858935,5040,4990,5040,4985,2431
20230615,105100,44731565,4990,4990,4990,4990,0
20230615,105000,44731565,4990,5030,5030,4990,51
20230615,104900,44477035,5030,5030,5030,5030,2
20230615,104800,44466975,5030,5020,5030,5020,7
20230615,104700,44431795,4990,4990,4990,4990,100
20230615,104600,43932795,4990,4990,4990,4990,0
20230615,104500,43932795,4990,4990,4990,4990,0
20230615,104400,43932795,4990,4995,4995,4990,50
20230615,104300,43683220,4990,4990,4990,4990,0
20230615,104200,43683220,4990,4990,4990,4990,0
20230615,104100,43683220,4990,5050,5050,4990,150
20230615,104000,42928755,5050,5050,5050,5050,0
20230615,103900,42928755,5050,5050,5050,5050,0
20230615,103800,42928755,5050,5050,5050,5050,0
20230615,103700,42928755,5050,5050,5050,5050,0
20230615,103600,42928755,5050,5050,5050,5050,0
20230615,103500,42928755,5050,5000,5050,5000,1000
20230615,103400,37881255,5000,5000,5000,5000,20
20230615,103300,37781255,5020,5020,5020,5020,5
20230615,103200,37756155,5010,5000,5020,5000,261
20230615,103100,36449495,4995,5000,5000,4995,2712
20230615,103000,22902880,5000,5000,5000,5000,0
20230615,102900,22902880,5000,5000,5000,5000,2
20230615,102800,22892880,5000,5000,5000,5000,6
20230615,102700,22862880,5010,5010,5010,5010,0
20230615,102600,22862880,5010,5010,5010,5010,0
20230615,102500,22862880,5010,5010,5010,5010,22
20230615,102400,22752660,5020,5020,5020,5020,5
20230615,102300,22727560,5030,5030,5030,5030,0
20230615,102200,22727560,5030,5010,5030,5010,200
20230615,102100,21723620,5010,5010,5010,5010,18
20230615,102000,21633440,5010,5010,5010,5010,0
20230615,101900,21633440,5010,5010,5010,5010,0
20230615,101800,21633440,5010,5020,5020,5010,17
20230615,101700,21548110,5030,5030,5030,5030,6
20230615,101600,21517930,5030,5030,5030,5030,6
20230615,101500,21487750,5030,5030,5030,5030,2
20230615,101400,21477690,5040,5040,5040,5040,0
20230615,101300,21477690,5040,5040,5040,5040,0
20230615,101200,21477690,5040,5040,5040,5040,102
20230615,101100,20963610,5050,5050,5050,5050,0
20230615,101000,20963610,5050,5050,5050,5050,0
20230615,100900,20963610,5050,5050,5050,5050,10
20230615,100800,20913110,5050,5050,5050,5050,0
20230615,100700,20913110,5050,5050,5050,5050,0
20230615,100600,20913110,5050,5050,5050,5050,0
20230615,100500,20913110,5050,5050,5050,5050,0
20230615,100400,20913110,5050,5050,5050,5050,0
20230615,100300,20913110,5050,5050,5050,5050,0
20230615,100200,20913110,5050,5050,5050,5050,8
20230615,100100,20872710,5060,5060,5060,5060,11
20230615,100000,20817050,5060,5060,5060,5060,0
20230615,095900,20817050,5060,5060,5060,5060,0
20230615,095800,20817050,5060,5060,5060,5060,22
20230615,095700,20705730,5060,5060,5060,5060,0
20230615,095600,20705730,5060,5060,5060,5060,0
20230615,095500,20705730,5060,5060,5060,5060,0
20230615,095400,20705730,5060,5060,5060,5060,6
20230615,095300,20675370,5060,5060,5060,5060,5
20230615,095200,20650070,5060,5060,5060,5060,0
20230615,095100,20650070,5060,5060,5060,5060,0
20230615,095000,20650070,5060,5060,5060,5060,0
20230615,094900,20650070,5060,5060,5060,5060,1
20230615,094800,20645010,5060,5060,5060,5060,0
20230615,094700,20645010,5060,5060,5060,5060,0
20230615,094600,20645010,5060,5060,5060,5060,6
20230615,094500,20614650,5040,5040,5040,5040,0
20230615,094400,20614650,5040,5040,5040,5040,1
20230615,094300,20609610,5040,5040,5040,5040,0
20230615,094200,20609610,5040,5040,5040,5040,0
20230615,094100,20609610,5040,5030,5040,5030,1122
20230615,094000,14954740,5040,5040,5040,5040,0
20230615,093900,14954740,5040,5040,5040,5040,50
20230615,093800,14702740,5040,5040,5040,5040,11
20230615,093700,14647300,5040,5030,5040,5030,2
20230615,093600,14637230,5040,5040,5040,5040,0
20230615,093500,14637230,5040,5040,5040,5040,30
20230615,093400,14486030,5040,5040,5040,5040,0
20230615,093300,14486030,5040,5040,5040,5040,0
20230615,093200,14486030,5040,5040,5040,5040,0
20230615,093100,14486030,5040,5030,5040,5030,5
20230615,093000,14460840,5000,5000,5000,5000,1
20230615,092900,14455840,5000,5000,5000,5000,50
20230615,092800,14205840,5030,5030,5030,5030,0
20230615,092700,14205840,5030,5030,5030,5030,0
20230615,092600,14205840,5030,5030,5030,5030,0
20230615,092500,14205840,5030,5030,5030,5030,0
20230615,092400,14205840,5030,5070,5070,5030,218
20230615,092300,13109260,5070,5040,5070,5040,1011
20230615,092200,7994640,5000,5040,5040,5000,5
20230615,092100,7969480,5040,5040,5040,5040,0
20230615,092000,7969480,5040,5040,5040,5040,1
20230615,091900,7964440,5050,5050,5050,5050,0
20230615,091800,7964440,5050,5050,5050,5050,0
20230615,091700,7964440,5050,5050,5050,5050,0
20230615,091600,7964440,5050,5050,5050,5050,2
20230615,091500,7954340,5030,5020,5030,5020,3
20230615,091400,7939270,4995,4995,4995,4995,0
20230615,091300,7939270,4995,4995,4995,4995,0
20230615,091200,7939270,4995,4995,4995,4995,0
20230615,091100,7939270,4995,4995,4995,4995,0
20230615,091000,7939270,4995,4995,4995,4995,0
20230615,090900,7939270,4995,4995,4995,4995,1000
20230615,090800,2944270,5080,5040,5080,5040,510
20230615,090700,367670,5020,5020,5020,5020,31
20230615,090600,212050,5020,5020,5020,5020,0
20230615,090500,212050,5020,5020,5020,5020,0
20230615,090400,212050,5020,5020,5020,5020,0
20230615,090300,212050,5020,5020,5020,5020,1
20230615,090200,207030,5050,5050,5050,5050,0
20230615,090100,207030,5050,5050,5050,5050,30
20230615,090000,55530,5050,5030,5050,5030,11