KissMeData/041920/min/candle-20230609.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230609,213000,804097895,4985,4985,4985,4985,2669
20230609,212900,804097895,4985,4985,4985,4985,0
20230609,212800,804097895,4985,4985,4985,4985,0
20230609,212700,804097895,4985,4985,4985,4985,0
20230609,212600,804097895,4985,4985,4985,4985,0
20230609,212500,804097895,4985,4985,4985,4985,0
20230609,212400,804097895,4985,4985,4985,4985,0
20230609,212300,804097895,4985,4985,4985,4985,0
20230609,212200,804097895,4985,4985,4985,4985,0
20230609,212100,804097895,4985,4985,4985,4985,0
20230609,212000,804097895,4985,4985,4985,4985,0
20230609,211900,804097895,4985,4985,4985,4985,0
20230609,211800,804097895,4985,4985,4985,4985,0
20230609,211700,804097895,4985,4985,4985,4985,0
20230609,211600,804097895,4985,4985,4985,4985,0
20230609,211500,804097895,4985,4985,4985,4985,0
20230609,211400,804097895,4985,4985,4985,4985,0
20230609,211300,804097895,4985,4985,4985,4985,0
20230609,211200,804097895,4985,4985,4985,4985,0
20230609,211100,804097895,4985,4985,4985,4985,0
20230609,211000,804097895,4985,4985,4985,4985,0
20230609,210900,804097895,4985,4985,4985,4985,0
20230609,210800,804097895,4985,4985,4985,4985,0
20230609,210700,804097895,4985,4985,4985,4985,0
20230609,210600,804097895,4985,4985,4985,4985,0
20230609,210500,804097895,4985,4985,4985,4985,0
20230609,210400,804097895,4985,4985,4985,4985,0
20230609,210300,804097895,4985,4985,4985,4985,0
20230609,210200,804097895,4985,4985,4985,4985,0
20230609,210100,804097895,4985,4985,4985,4985,0
20230609,210000,804097895,4985,4985,4985,4985,2669
20230609,205900,804097895,4985,4985,4985,4985,0
20230609,205800,804097895,4985,4985,4985,4985,0
20230609,205700,804097895,4985,4985,4985,4985,0
20230609,205600,804097895,4985,4985,4985,4985,0
20230609,205500,804097895,4985,4985,4985,4985,0
20230609,205400,804097895,4985,4985,4985,4985,0
20230609,205300,804097895,4985,4985,4985,4985,0
20230609,205200,804097895,4985,4985,4985,4985,0
20230609,205100,804097895,4985,4985,4985,4985,0
20230609,205000,804097895,4985,4985,4985,4985,0
20230609,204900,804097895,4985,4985,4985,4985,0
20230609,204800,804097895,4985,4985,4985,4985,0
20230609,204700,804097895,4985,4985,4985,4985,0
20230609,204600,804097895,4985,4985,4985,4985,0
20230609,204500,804097895,4985,4985,4985,4985,0
20230609,204400,804097895,4985,4985,4985,4985,0
20230609,204300,804097895,4985,4985,4985,4985,0
20230609,204200,804097895,4985,4985,4985,4985,0
20230609,204100,804097895,4985,4985,4985,4985,0
20230609,204000,804097895,4985,4985,4985,4985,0
20230609,203900,804097895,4985,4985,4985,4985,0
20230609,203800,804097895,4985,4985,4985,4985,0
20230609,203700,804097895,4985,4985,4985,4985,0
20230609,203600,804097895,4985,4985,4985,4985,0
20230609,203500,804097895,4985,4985,4985,4985,0
20230609,203400,804097895,4985,4985,4985,4985,0
20230609,203300,804097895,4985,4985,4985,4985,0
20230609,203200,804097895,4985,4985,4985,4985,0
20230609,203100,804097895,4985,4985,4985,4985,0
20230609,203000,804097895,4985,4985,4985,4985,2669
20230609,202900,804097895,4985,4985,4985,4985,0
20230609,202800,804097895,4985,4985,4985,4985,0
20230609,202700,804097895,4985,4985,4985,4985,0
20230609,202600,804097895,4985,4985,4985,4985,0
20230609,202500,804097895,4985,4985,4985,4985,0
20230609,202400,804097895,4985,4985,4985,4985,0
20230609,202300,804097895,4985,4985,4985,4985,0
20230609,202200,804097895,4985,4985,4985,4985,0
20230609,202100,804097895,4985,4985,4985,4985,0
20230609,202000,804097895,4985,4985,4985,4985,0
20230609,201900,804097895,4985,4985,4985,4985,0
20230609,201800,804097895,4985,4985,4985,4985,0
20230609,201700,804097895,4985,4985,4985,4985,0
20230609,201600,804097895,4985,4985,4985,4985,0
20230609,201500,804097895,4985,4985,4985,4985,0
20230609,201400,804097895,4985,4985,4985,4985,0
20230609,201300,804097895,4985,4985,4985,4985,0
20230609,201200,804097895,4985,4985,4985,4985,0
20230609,201100,804097895,4985,4985,4985,4985,0
20230609,201000,804097895,4985,4985,4985,4985,0
20230609,200900,804097895,4985,4985,4985,4985,0
20230609,200800,804097895,4985,4985,4985,4985,0
20230609,200700,804097895,4985,4985,4985,4985,0
20230609,200600,804097895,4985,4985,4985,4985,0
20230609,200500,804097895,4985,4985,4985,4985,0
20230609,200400,804097895,4985,4985,4985,4985,0
20230609,200300,804097895,4985,4985,4985,4985,0
20230609,200200,804097895,4985,4985,4985,4985,0
20230609,200100,804097895,4985,4985,4985,4985,0
20230609,200000,804097895,4985,4985,4985,4985,2669
20230609,195900,804097895,4985,4985,4985,4985,0
20230609,195800,804097895,4985,4985,4985,4985,0
20230609,195700,804097895,4985,4985,4985,4985,0
20230609,195600,804097895,4985,4985,4985,4985,0
20230609,195500,804097895,4985,4985,4985,4985,0
20230609,195400,804097895,4985,4985,4985,4985,0
20230609,195300,804097895,4985,4985,4985,4985,0
20230609,195200,804097895,4985,4985,4985,4985,0
20230609,195100,804097895,4985,4985,4985,4985,0
20230609,195000,804097895,4985,4985,4985,4985,0
20230609,194900,804097895,4985,4985,4985,4985,0
20230609,194800,804097895,4985,4985,4985,4985,0
20230609,194700,804097895,4985,4985,4985,4985,0
20230609,194600,804097895,4985,4985,4985,4985,0
20230609,194500,804097895,4985,4985,4985,4985,0
20230609,194400,804097895,4985,4985,4985,4985,0
20230609,194300,804097895,4985,4985,4985,4985,0
20230609,194200,804097895,4985,4985,4985,4985,0
20230609,194100,804097895,4985,4985,4985,4985,0
20230609,194000,804097895,4985,4985,4985,4985,0
20230609,193900,804097895,4985,4985,4985,4985,0
20230609,193800,804097895,4985,4985,4985,4985,0
20230609,193700,804097895,4985,4985,4985,4985,0
20230609,193600,804097895,4985,4985,4985,4985,0
20230609,193500,804097895,4985,4985,4985,4985,0
20230609,193400,804097895,4985,4985,4985,4985,0
20230609,193300,804097895,4985,4985,4985,4985,0
20230609,193200,804097895,4985,4985,4985,4985,0
20230609,193100,804097895,4985,4985,4985,4985,0
20230609,193000,804097895,4985,4985,4985,4985,2669
20230609,192900,804097895,4985,4985,4985,4985,0
20230609,192800,804097895,4985,4985,4985,4985,0
20230609,192700,804097895,4985,4985,4985,4985,0
20230609,192600,804097895,4985,4985,4985,4985,0
20230609,192500,804097895,4985,4985,4985,4985,0
20230609,192400,804097895,4985,4985,4985,4985,0
20230609,192300,804097895,4985,4985,4985,4985,0
20230609,192200,804097895,4985,4985,4985,4985,0
20230609,192100,804097895,4985,4985,4985,4985,0
20230609,192000,804097895,4985,4985,4985,4985,0
20230609,191900,804097895,4985,4985,4985,4985,0
20230609,191800,804097895,4985,4985,4985,4985,0
20230609,191700,804097895,4985,4985,4985,4985,0
20230609,191600,804097895,4985,4985,4985,4985,0
20230609,191500,804097895,4985,4985,4985,4985,0
20230609,191400,804097895,4985,4985,4985,4985,0
20230609,191300,804097895,4985,4985,4985,4985,0
20230609,191200,804097895,4985,4985,4985,4985,0
20230609,191100,804097895,4985,4985,4985,4985,0
20230609,191000,804097895,4985,4985,4985,4985,0
20230609,190900,804097895,4985,4985,4985,4985,0
20230609,190800,804097895,4985,4985,4985,4985,0
20230609,190700,804097895,4985,4985,4985,4985,0
20230609,190600,804097895,4985,4985,4985,4985,0
20230609,190500,804097895,4985,4985,4985,4985,0
20230609,190400,804097895,4985,4985,4985,4985,0
20230609,190300,804097895,4985,4985,4985,4985,0
20230609,190200,804097895,4985,4985,4985,4985,0
20230609,190100,804097895,4985,4985,4985,4985,0
20230609,190000,804097895,4985,4985,4985,4985,2669
20230609,185900,804097895,4985,4985,4985,4985,0
20230609,185800,804097895,4985,4985,4985,4985,0
20230609,185700,804097895,4985,4985,4985,4985,0
20230609,185600,804097895,4985,4985,4985,4985,0
20230609,185500,804097895,4985,4985,4985,4985,0
20230609,185400,804097895,4985,4985,4985,4985,0
20230609,185300,804097895,4985,4985,4985,4985,0
20230609,185200,804097895,4985,4985,4985,4985,0
20230609,185100,804097895,4985,4985,4985,4985,0
20230609,185000,804097895,4985,4985,4985,4985,0
20230609,184900,804097895,4985,4985,4985,4985,0
20230609,184800,804097895,4985,4985,4985,4985,0
20230609,184700,804097895,4985,4985,4985,4985,0
20230609,184600,804097895,4985,4985,4985,4985,0
20230609,184500,804097895,4985,4985,4985,4985,0
20230609,184400,804097895,4985,4985,4985,4985,0
20230609,184300,804097895,4985,4985,4985,4985,0
20230609,184200,804097895,4985,4985,4985,4985,0
20230609,184100,804097895,4985,4985,4985,4985,0
20230609,184000,804097895,4985,4985,4985,4985,0
20230609,183900,804097895,4985,4985,4985,4985,0
20230609,183800,804097895,4985,4985,4985,4985,0
20230609,183700,804097895,4985,4985,4985,4985,0
20230609,183600,804097895,4985,4985,4985,4985,0
20230609,183500,804097895,4985,4985,4985,4985,0
20230609,183400,804097895,4985,4985,4985,4985,0
20230609,183300,804097895,4985,4985,4985,4985,0
20230609,183200,804097895,4985,4985,4985,4985,0
20230609,183100,804097895,4985,4985,4985,4985,0
20230609,183000,804097895,4985,4985,4985,4985,2669
20230609,182900,804097895,4985,4985,4985,4985,0
20230609,182800,804097895,4985,4985,4985,4985,0
20230609,182700,804097895,4985,4985,4985,4985,0
20230609,182600,804097895,4985,4985,4985,4985,0
20230609,182500,804097895,4985,4985,4985,4985,0
20230609,182400,804097895,4985,4985,4985,4985,0
20230609,182300,804097895,4985,4985,4985,4985,0
20230609,182200,804097895,4985,4985,4985,4985,0
20230609,182100,804097895,4985,4985,4985,4985,0
20230609,182000,804097895,4985,4985,4985,4985,0
20230609,181900,804097895,4985,4985,4985,4985,0
20230609,181800,804097895,4985,4985,4985,4985,0
20230609,181700,804097895,4985,4985,4985,4985,0
20230609,181600,804097895,4985,4985,4985,4985,0
20230609,181500,804097895,4985,4985,4985,4985,0
20230609,181400,804097895,4985,4985,4985,4985,0
20230609,181300,804097895,4985,4985,4985,4985,0
20230609,181200,804097895,4985,4985,4985,4985,0
20230609,181100,804097895,4985,4985,4985,4985,0
20230609,181000,804097895,4985,4985,4985,4985,0
20230609,180900,804097895,4985,4985,4985,4985,0
20230609,180800,804097895,4985,4985,4985,4985,0
20230609,180700,804097895,4985,4985,4985,4985,0
20230609,180600,804097895,4985,4985,4985,4985,0
20230609,180500,804097895,4985,4985,4985,4985,0
20230609,180400,804097895,4985,4985,4985,4985,0
20230609,180300,804097895,4985,4985,4985,4985,0
20230609,180200,804097895,4985,4985,4985,4985,0
20230609,180100,804097895,4985,4985,4985,4985,0
20230609,180000,804097895,4985,4985,4985,4985,2669
20230609,175900,804097895,4985,4985,4985,4985,0
20230609,175800,804097895,4985,4985,4985,4985,0
20230609,175700,804097895,4985,4985,4985,4985,0
20230609,175600,804097895,4985,4985,4985,4985,0
20230609,175500,804097895,4985,4985,4985,4985,0
20230609,175400,804097895,4985,4985,4985,4985,0
20230609,175300,804097895,4985,4985,4985,4985,0
20230609,175200,804097895,4985,4985,4985,4985,0
20230609,175100,804097895,4985,4985,4985,4985,0
20230609,175000,804097895,4985,4985,4985,4985,0
20230609,174900,804097895,4985,4985,4985,4985,0
20230609,174800,804097895,4985,4985,4985,4985,0
20230609,174700,804097895,4985,4985,4985,4985,0
20230609,174600,804097895,4985,4985,4985,4985,0
20230609,174500,804097895,4985,4985,4985,4985,0
20230609,174400,804097895,4985,4985,4985,4985,0
20230609,174300,804097895,4985,4985,4985,4985,0
20230609,174200,804097895,4985,4985,4985,4985,0
20230609,174100,804097895,4985,4985,4985,4985,0
20230609,174000,804097895,4985,4985,4985,4985,0
20230609,173900,804097895,4985,4985,4985,4985,0
20230609,173800,804097895,4985,4985,4985,4985,0
20230609,173700,804097895,4985,4985,4985,4985,0
20230609,173600,804097895,4985,4985,4985,4985,0
20230609,173500,804097895,4985,4985,4985,4985,0
20230609,173400,804097895,4985,4985,4985,4985,0
20230609,173300,804097895,4985,4985,4985,4985,0
20230609,173200,804097895,4985,4985,4985,4985,0
20230609,173100,804097895,4985,4985,4985,4985,0
20230609,173000,804097895,4985,4985,4985,4985,2669
20230609,172900,804097895,4985,4985,4985,4985,0
20230609,172800,804097895,4985,4985,4985,4985,0
20230609,172700,804097895,4985,4985,4985,4985,0
20230609,172600,804097895,4985,4985,4985,4985,0
20230609,172500,804097895,4985,4985,4985,4985,0
20230609,172400,804097895,4985,4985,4985,4985,0
20230609,172300,804097895,4985,4985,4985,4985,0
20230609,172200,804097895,4985,4985,4985,4985,0
20230609,172100,804097895,4985,4985,4985,4985,0
20230609,172000,804097895,4985,4985,4985,4985,0
20230609,171900,804097895,4985,4985,4985,4985,0
20230609,171800,804097895,4985,4985,4985,4985,0
20230609,171700,804097895,4985,4985,4985,4985,0
20230609,171600,804097895,4985,4985,4985,4985,0
20230609,171500,804097895,4985,4985,4985,4985,0
20230609,171400,804097895,4985,4985,4985,4985,0
20230609,171300,804097895,4985,4985,4985,4985,0
20230609,171200,804097895,4985,4985,4985,4985,0
20230609,171100,804097895,4985,4985,4985,4985,0
20230609,171000,804097895,4985,4985,4985,4985,0
20230609,170900,804097895,4985,4985,4985,4985,0
20230609,170800,804097895,4985,4985,4985,4985,0
20230609,170700,804097895,4985,4985,4985,4985,0
20230609,170600,804097895,4985,4985,4985,4985,0
20230609,170500,804097895,4985,4985,4985,4985,0
20230609,170400,804097895,4985,4985,4985,4985,0
20230609,170300,804097895,4985,4985,4985,4985,0
20230609,170200,804097895,4985,4985,4985,4985,0
20230609,170100,804097895,4985,4985,4985,4985,0
20230609,170000,804097895,4985,4985,4985,4985,2669
20230609,165900,804097895,4985,4985,4985,4985,0
20230609,165800,804097895,4985,4985,4985,4985,0
20230609,165700,804097895,4985,4985,4985,4985,0
20230609,165600,804097895,4985,4985,4985,4985,0
20230609,165500,804097895,4985,4985,4985,4985,0
20230609,165400,804097895,4985,4985,4985,4985,0
20230609,165300,804097895,4985,4985,4985,4985,0
20230609,165200,804097895,4985,4985,4985,4985,0
20230609,165100,804097895,4985,4985,4985,4985,0
20230609,165000,804097895,4985,4985,4985,4985,0
20230609,164900,804097895,4985,4985,4985,4985,0
20230609,164800,804097895,4985,4985,4985,4985,0
20230609,164700,804097895,4985,4985,4985,4985,0
20230609,164600,804097895,4985,4985,4985,4985,0
20230609,164500,804097895,4985,4985,4985,4985,0
20230609,164400,804097895,4985,4985,4985,4985,0
20230609,164300,804097895,4985,4985,4985,4985,0
20230609,164200,804097895,4985,4985,4985,4985,0
20230609,164100,804097895,4985,4985,4985,4985,0
20230609,164000,804097895,4985,4985,4985,4985,0
20230609,163900,804097895,4985,4985,4985,4985,0
20230609,163800,804097895,4985,4985,4985,4985,0
20230609,163700,804097895,4985,4985,4985,4985,0
20230609,163600,804097895,4985,4985,4985,4985,0
20230609,163500,804097895,4985,4985,4985,4985,0
20230609,163400,804097895,4985,4985,4985,4985,0
20230609,163300,804097895,4985,4985,4985,4985,0
20230609,163200,804097895,4985,4985,4985,4985,0
20230609,163100,804097895,4985,4985,4985,4985,0
20230609,163000,804097895,4985,4985,4985,4985,2669
20230609,162900,804097895,4985,4985,4985,4985,0
20230609,162800,804097895,4985,4985,4985,4985,0
20230609,162700,804097895,4985,4985,4985,4985,0
20230609,162600,804097895,4985,4985,4985,4985,0
20230609,162500,804097895,4985,4985,4985,4985,0
20230609,162400,804097895,4985,4985,4985,4985,0
20230609,162300,804097895,4985,4985,4985,4985,0
20230609,162200,804097895,4985,4985,4985,4985,0
20230609,162100,804097895,4985,4985,4985,4985,0
20230609,162000,804097895,4985,4985,4985,4985,0
20230609,161900,804097895,4985,4985,4985,4985,0
20230609,161800,804097895,4985,4985,4985,4985,0
20230609,161700,804097895,4985,4985,4985,4985,0
20230609,161600,804097895,4985,4985,4985,4985,0
20230609,161500,804097895,4985,4985,4985,4985,0
20230609,161400,804097895,4985,4985,4985,4985,0
20230609,161300,804097895,4985,4985,4985,4985,0
20230609,161200,804097895,4985,4985,4985,4985,0
20230609,161100,804097895,4985,4985,4985,4985,0
20230609,161000,804097895,4985,4985,4985,4985,0
20230609,160900,804097895,4985,4985,4985,4985,0
20230609,160800,804097895,4985,4985,4985,4985,0
20230609,160700,804097895,4985,4985,4985,4985,0
20230609,160600,804097895,4985,4985,4985,4985,0
20230609,160500,804097895,4985,4985,4985,4985,0
20230609,160400,804097895,4985,4985,4985,4985,0
20230609,160300,804097895,4985,4985,4985,4985,0
20230609,160200,804097895,4985,4985,4985,4985,0
20230609,160100,804097895,4985,4985,4985,4985,0
20230609,160000,804097895,4985,4985,4985,4985,2669
20230609,155900,804097895,4985,4985,4985,4985,0
20230609,155800,804097895,4985,4985,4985,4985,0
20230609,155700,804097895,4985,4985,4985,4985,0
20230609,155600,804097895,4985,4985,4985,4985,0
20230609,155500,804097895,4985,4985,4985,4985,0
20230609,155400,804097895,4985,4985,4985,4985,0
20230609,155300,804097895,4985,4985,4985,4985,0
20230609,155200,804097895,4985,4985,4985,4985,0
20230609,155100,804097895,4985,4985,4985,4985,0
20230609,155000,804097895,4985,4985,4985,4985,0
20230609,154900,804097895,4985,4985,4985,4985,0
20230609,154800,804097895,4985,4985,4985,4985,0
20230609,154700,804097895,4985,4985,4985,4985,0
20230609,154600,804097895,4985,4985,4985,4985,0
20230609,154500,804097895,4985,4985,4985,4985,0
20230609,154400,804097895,4985,4985,4985,4985,0
20230609,154300,804097895,4985,4985,4985,4985,0
20230609,154200,804097895,4985,4985,4985,4985,0
20230609,154100,804097895,4985,4985,4985,4985,0
20230609,154000,804097895,4985,4985,4985,4985,0
20230609,153900,804097895,4985,4985,4985,4985,0
20230609,153800,804097895,4985,4985,4985,4985,0
20230609,153700,804097895,4985,4985,4985,4985,0
20230609,153600,804097895,4985,4985,4985,4985,0
20230609,153500,804097895,4985,4985,4985,4985,0
20230609,153400,804097895,4985,4985,4985,4985,0
20230609,153300,804097895,4985,4985,4985,4985,0
20230609,153200,804097895,4985,4985,4985,4985,0
20230609,153100,804097895,4985,4985,4985,4985,0
20230609,153000,804097895,4985,4985,4985,4985,5338
20230609,152900,790792930,4965,4965,4965,4965,0
20230609,152800,790792930,4965,4965,4965,4965,0
20230609,152700,790792930,4965,4965,4965,4965,0
20230609,152600,790792930,4965,4965,4965,4965,0
20230609,152500,790792930,4965,4965,4965,4965,0
20230609,152400,790792930,4965,4965,4965,4965,0
20230609,152300,790792930,4965,4965,4965,4965,0
20230609,152200,790792930,4965,4965,4965,4965,0
20230609,152100,790792930,4965,4965,4965,4965,0
20230609,152000,790792930,4965,4965,4965,4965,0
20230609,151900,790792930,4965,4965,4965,4965,60
20230609,151800,790495030,4970,4970,4970,4970,0
20230609,151700,790495030,4970,4945,4970,4945,484
20230609,151600,788098730,4950,4950,4950,4950,34
20230609,151500,787930430,4950,4950,4950,4950,932
20230609,151400,783317030,4950,4950,4950,4950,0
20230609,151300,783317030,4950,4950,4950,4950,0
20230609,151200,783317030,4950,4950,4950,4950,1
20230609,151100,783312080,4950,4950,4950,4950,63
20230609,151000,783000230,4980,4980,4980,4980,0
20230609,150900,783000230,4980,4980,4980,4950,5
20230609,150800,782975395,4970,4970,4970,4970,50
20230609,150700,782726895,4980,4965,4980,4965,43
20230609,150600,782512785,4985,4985,4985,4985,0
20230609,150500,782512785,4985,4985,4985,4985,0
20230609,150400,782512785,4985,4985,4985,4985,0
20230609,150300,782512785,4985,4975,4985,4975,2
20230609,150200,782502825,4980,4980,4980,4980,0
20230609,150100,782502825,4980,4980,4980,4980,0
20230609,150000,782502825,4980,4980,4980,4980,2000
20230609,145900,772542825,4980,4945,4980,4945,4
20230609,145800,772523010,4945,4945,4945,4945,0
20230609,145700,772523010,4945,4965,4965,4945,2032
20230609,145600,762449900,4980,4980,4980,4980,0
20230609,145500,762449900,4980,4975,4980,4965,628
20230609,145400,759325605,4980,4980,4980,4980,1
20230609,145300,759320625,4965,4965,4965,4965,399
20230609,145200,757339590,4980,4980,4980,4980,66
20230609,145100,757010910,4980,4975,4980,4975,11
20230609,145000,756956180,4975,4975,4975,4975,110
20230609,144900,756408930,4975,4975,4975,4975,0
20230609,144800,756408930,4975,4975,4975,4975,1
20230609,144700,756403955,4965,4965,4975,4965,123
20230609,144600,755793230,4965,4965,4965,4965,0
20230609,144500,755793230,4965,4970,4975,4965,1049
20230609,144400,750584925,4970,4965,4970,4965,11
20230609,144300,750530305,4975,4975,4975,4975,0
20230609,144200,750530305,4975,4975,4975,4975,0
20230609,144100,750530305,4975,4975,4975,4975,0
20230609,144000,750530305,4975,4975,4975,4975,0
20230609,143900,750530305,4975,4975,4975,4975,1
20230609,143800,750525330,4975,4975,4975,4975,0
20230609,143700,750525330,4975,4965,4975,4965,3
20230609,143600,750510420,4955,4955,4960,4955,66
20230609,143500,750183385,4980,4980,4980,4980,0
20230609,143400,750183385,4980,4980,4980,4980,0
20230609,143300,750183385,4980,4980,4980,4980,0
20230609,143200,750183385,4980,4980,4980,4980,0
20230609,143100,750183385,4980,4980,4980,4980,0
20230609,143000,750183385,4980,4980,4980,4980,0
20230609,142900,750183385,4980,4975,4980,4975,2
20230609,142800,750173430,4980,4980,4980,4980,0
20230609,142700,750173430,4980,4980,4980,4980,0
20230609,142600,750173430,4980,4980,4980,4980,0
20230609,142500,750173430,4980,4980,4980,4980,0
20230609,142400,750173430,4980,4980,4980,4980,4
20230609,142300,750153510,4980,4980,4980,4980,0
20230609,142200,750153510,4980,4980,4980,4980,0
20230609,142100,750153510,4980,4980,4980,4980,0
20230609,142000,750153510,4980,4975,4980,4975,50
20230609,141900,749904515,4980,4975,4980,4975,2
20230609,141800,749894560,4950,4950,4950,4950,1
20230609,141700,749889610,4950,4950,4950,4950,0
20230609,141600,749889610,4950,4975,4975,4950,99
20230609,141500,749399510,4980,4980,4980,4980,1
20230609,141400,749394530,4975,4975,4975,4975,0
20230609,141300,749394530,4975,4975,4975,4975,665
20230609,141200,746086155,4980,4980,4980,4980,100
20230609,141100,745588155,4980,4975,4980,4975,245
20230609,141000,744369275,4975,4975,4975,4950,9134
20230609,140900,699155830,4950,4950,4975,4950,667
20230609,140800,695853430,4975,4950,4975,4950,1001
20230609,140700,690898455,4975,4970,4975,4950,2982
20230609,140600,676123155,4975,4975,4975,4975,0
20230609,140500,676123155,4975,4975,4975,4975,0
20230609,140400,676123155,4975,4975,4975,4975,0
20230609,140300,676123155,4975,4975,4975,4975,0
20230609,140200,676123155,4975,4975,4975,4975,0
20230609,140100,676123155,4975,4975,4975,4975,0
20230609,140000,676123155,4975,4975,4975,4975,16
20230609,135900,676043555,4975,4975,4975,4975,0
20230609,135800,676043555,4975,4975,4975,4975,2
20230609,135700,676033605,4980,4980,4985,4980,8
20230609,135600,675993760,4980,4980,4980,4960,596
20230609,135500,673027225,4985,4980,4985,4980,677
20230609,135400,669655760,4985,4985,4985,4985,2
20230609,135300,669645790,4985,4985,4985,4985,8
20230609,135200,669605910,4985,4970,4985,4970,68
20230609,135100,669267680,4985,4985,4985,4985,0
20230609,135000,669267680,4985,4985,4985,4985,0
20230609,134900,669267680,4985,4985,4985,4985,0
20230609,134800,669267680,4985,4985,4985,4985,655
20230609,134700,666002505,4990,4990,4990,4990,0
20230609,134600,666002505,4990,4990,4990,4985,37
20230609,134500,665817965,4990,4985,4990,4985,657
20230609,134400,662542810,4990,4990,4990,4985,9
20230609,134300,662497910,4970,4970,4990,4970,50
20230609,134200,662249390,4990,4980,5010,4980,452
20230609,134100,659997890,4990,4985,4990,4985,99
20230609,134000,659504370,4990,4990,4990,4990,100
20230609,133900,659005370,4990,4975,4990,4975,51
20230609,133800,658751630,4990,4980,4990,4980,1971
20230609,133700,648936030,4985,4990,4990,4985,206
20230609,133600,647908120,4990,4990,4990,4990,25
20230609,133500,647783370,5000,5000,5000,5000,2
20230609,133400,647773370,5020,4990,5020,4990,879
20230609,133300,643387130,5030,5030,5030,5030,0
20230609,133200,643387130,5030,5030,5030,4990,1906
20230609,133100,633856260,5030,5000,5030,5000,982
20230609,133000,628946200,5000,5000,5000,5000,676
20230609,132900,625566200,5030,5000,5030,5000,2
20230609,132800,625556170,5030,5000,5030,5000,18
20230609,132700,625466140,5030,5000,5030,5000,36
20230609,132600,625285940,5010,5010,5010,5010,51
20230609,132500,625030430,5040,5040,5040,5040,0
20230609,132400,625030430,5040,5040,5040,5040,0
20230609,132300,625030430,5040,5040,5040,5040,0
20230609,132200,625030430,5040,5040,5040,5040,651
20230609,132100,621749390,5040,5000,5040,5000,731
20230609,132000,618076680,5010,5010,5010,5010,5
20230609,131900,618051630,5020,5000,5030,5000,2758
20230609,131800,604241390,5030,5030,5030,5000,34
20230609,131700,604071090,5040,5040,5040,5040,0
20230609,131600,604071090,5040,5010,5040,5010,4959
20230609,131500,579152430,5000,5030,5030,5000,1928
20230609,131400,569465440,5040,5040,5040,5020,2494
20230609,131300,556901820,5040,5030,5050,5030,3116
20230609,131200,541202170,5040,5020,5040,5020,2172
20230609,131100,530279180,5030,5010,5030,5010,510
20230609,131000,527719490,5000,5010,5010,5000,2902
20230609,130900,513180490,5010,5000,5010,5000,1116
20230609,130800,507600480,5000,5000,5000,5000,101
20230609,130700,507095480,5000,4990,5000,4990,2431
20230609,130600,494950535,4990,4990,4990,4990,0
20230609,130500,494950535,4990,4990,4990,4990,65
20230609,130400,494626185,4990,4985,4990,4985,1079
20230609,130300,489242365,4985,4985,4985,4985,0
20230609,130200,489242365,4985,4985,4985,4985,0
20230609,130100,489242365,4985,4985,4985,4985,0
20230609,130000,489242365,4985,4985,4985,4985,0
20230609,125900,489242365,4985,4985,4985,4985,1
20230609,125800,489237380,4985,4975,4985,4975,1500
20230609,125700,481762990,4980,4980,4980,4980,0
20230609,125600,481762990,4980,4980,4980,4980,0
20230609,125500,481762990,4980,4980,4980,4980,6
20230609,125400,481733110,4980,4980,4980,4980,0
20230609,125300,481733110,4980,4980,4980,4980,0
20230609,125200,481733110,4980,4950,4980,4950,1001
20230609,125100,476778130,4980,4980,4980,4980,0
20230609,125000,476778130,4980,4980,4980,4980,0
20230609,124900,476778130,4980,4980,4980,4955,3806
20230609,124800,457902975,4980,4980,4980,4980,0
20230609,124700,457902975,4980,4980,4980,4980,4
20230609,124600,457883055,4985,4985,4985,4985,0
20230609,124500,457883055,4985,4985,4985,4985,0
20230609,124400,457883055,4985,4985,4985,4985,110
20230609,124300,457334705,4985,4985,4985,4985,0
20230609,124200,457334705,4985,4985,4985,4985,1
20230609,124100,457329720,4960,4960,4960,4960,10
20230609,124000,457280120,4960,4960,4960,4960,72
20230609,123900,456923000,4955,4955,4955,4955,8
20230609,123800,456883360,4955,4955,4955,4950,8168
20230609,123700,416411760,4990,4990,4990,4990,0
20230609,123600,416411760,4990,4990,4990,4990,0
20230609,123500,416411760,4990,4990,4990,4990,100
20230609,123400,415912760,4990,4990,4990,4990,0
20230609,123300,415912760,4990,4980,4990,4980,758
20230609,123200,412131340,4980,4980,4980,4980,1
20230609,123100,412126360,4955,4955,4955,4955,3000
20230609,123000,397261360,4980,4980,4980,4980,100
20230609,122900,396763360,4980,4980,4980,4980,0
20230609,122800,396763360,4980,4980,4980,4980,0
20230609,122700,396763360,4980,4980,4980,4980,0
20230609,122600,396763360,4980,4980,4980,4980,0
20230609,122500,396763360,4980,4980,4980,4980,0
20230609,122400,396763360,4980,4980,4980,4980,0
20230609,122300,396763360,4980,4980,4980,4980,1
20230609,122200,396758380,4965,4965,4965,4965,13
20230609,122100,396693835,4970,4970,4970,4970,0
20230609,122000,396693835,4970,4970,4970,4970,600
20230609,121900,393711835,4980,4980,4980,4980,2
20230609,121800,393701875,4985,4985,4985,4985,0
20230609,121700,393701875,4985,4985,4985,4985,1
20230609,121600,393696890,4955,4990,4990,4955,21172
20230609,121500,288702965,5000,5000,5000,5000,0
20230609,121400,288702965,5000,5000,5000,5000,0
20230609,121300,288702965,5000,4990,5010,4990,113
20230609,121200,288139055,4990,5000,5000,4990,238
20230609,121100,286950835,5010,5010,5010,5010,0
20230609,121000,286950835,5010,4990,5010,4990,2
20230609,120900,286940835,5000,5000,5000,5000,2339
20230609,120800,275245835,5010,5010,5010,5010,1
20230609,120700,275240825,5000,4995,5000,4995,1000
20230609,120600,270242825,4995,4995,4995,4995,25
20230609,120500,270117950,4995,4995,4995,4995,1
20230609,120400,270112955,4980,4980,4980,4980,0
20230609,120300,270112955,4980,4980,4980,4980,50
20230609,120200,269863955,4995,4995,4995,4995,15
20230609,120100,269789030,4995,4995,4995,4980,523
20230609,120000,267183420,4995,5000,5000,4985,140
20230609,115900,266485495,5010,5010,5010,5010,0
20230609,115800,266485495,5010,5010,5010,5010,0
20230609,115700,266485495,5010,5010,5010,5010,654
20230609,115600,263208955,4980,4990,4990,4980,621
20230609,115500,260116365,5010,5010,5010,5010,0
20230609,115400,260116365,5010,5000,5010,5000,500
20230609,115300,257614845,5000,4990,5000,4990,1000
20230609,115200,252618885,4995,4995,4995,4995,4
20230609,115100,252598905,4980,4980,4980,4980,20
20230609,115000,252499305,4980,4980,4980,4980,0
20230609,114900,252499305,4980,4980,4980,4980,54
20230609,114800,252230385,4980,4980,4980,4980,2
20230609,114700,252220425,4980,4990,4990,4980,202
20230609,114600,251214155,4995,4980,4995,4980,189
20230609,114500,250271045,4990,4990,4990,4990,40
20230609,114400,250071445,4980,4980,4980,4980,60
20230609,114300,249772645,4980,4980,4980,4980,1
20230609,114200,249767665,4980,4980,4980,4980,0
20230609,114100,249767665,4980,4980,4980,4980,0
20230609,114000,249767665,4980,4980,4980,4980,460
20230609,113900,247476865,4980,4980,4980,4980,5
20230609,113800,247451965,4990,4980,4990,4980,4
20230609,113700,247432035,4995,4995,4995,4995,2
20230609,113600,247422045,4995,4995,4995,4995,100
20230609,113500,246922545,4995,4995,4995,4995,0
20230609,113400,246922545,4995,4995,4995,4995,0
20230609,113300,246922545,4995,4995,4995,4995,0
20230609,113200,246922545,4995,4995,4995,4995,363
20230609,113100,245109360,4975,4985,4985,4975,2013
20230609,113000,235086570,4985,4985,4985,4985,4
20230609,112900,235066630,4995,4995,4995,4995,0
20230609,112800,235066630,4995,4995,4995,4995,0
20230609,112700,235066630,4995,4990,4995,4990,102
20230609,112600,234557380,4990,4985,4990,4985,2
20230609,112500,234547405,4990,4990,4990,4990,1
20230609,112400,234542415,4985,4990,4990,4985,50
20230609,112300,234293020,4995,4995,4995,4995,1
20230609,112200,234288025,4990,4990,4990,4990,7
20230609,112100,234253095,4990,4990,4990,4990,20
20230609,112000,234153295,4985,4985,4985,4985,0
20230609,111900,234153295,4985,4985,4985,4985,2
20230609,111800,234143325,4985,4985,4985,4985,0
20230609,111700,234143325,4985,4990,4990,4985,15
20230609,111600,234068480,4990,4990,4990,4990,110
20230609,111500,233519580,4990,4990,4990,4990,16
20230609,111400,233439740,4995,5000,5000,4995,313
20230609,111300,231874745,5010,5010,5010,5010,1
20230609,111200,231869735,5000,4990,5000,4990,1469
20230609,111100,224535395,4970,4970,4970,4970,650
20230609,111000,221304895,4990,4990,4990,4990,0
20230609,110900,221304895,4990,4990,4990,4990,0
20230609,110800,221304895,4990,4990,4990,4990,0
20230609,110700,221304895,4990,4990,4990,4990,0
20230609,110600,221304895,4990,4990,4990,4990,1
20230609,110500,221299905,4960,4960,4960,4960,0
20230609,110400,221299905,4960,4985,4985,4960,1746
20230609,110300,212626435,5000,5000,5000,5000,0
20230609,110200,212626435,5000,5000,5000,5000,0
20230609,110100,212626435,5000,5000,5000,5000,0
20230609,110000,212626435,5000,4980,5000,4980,1153
20230609,105900,206884445,4980,4995,4995,4980,1012
20230609,105800,201839310,4995,5000,5000,4995,384
20230609,105700,199920560,5000,5000,5000,5000,55
20230609,105600,199645560,5010,5000,5010,5000,96
20230609,105500,199165550,5000,5010,5010,5000,102
20230609,105400,198654650,5000,5040,5050,5000,2146
20230609,105300,187847380,5050,4990,5050,4955,5503
20230609,105200,160291365,4995,4980,4995,4980,2
20230609,105100,160281390,4980,4980,4990,4980,1190
20230609,105000,154347270,4975,4975,4980,4975,1081
20230609,104900,148967645,4975,4970,4975,4970,86
20230609,104800,148539800,4950,4950,4950,4950,1
20230609,104700,148534850,4950,4950,4950,4950,0
20230609,104600,148534850,4950,4950,4950,4950,1
20230609,104500,148529900,4950,4970,4970,4950,1050
20230609,104400,143331400,4970,4970,4970,4970,0
20230609,104300,143331400,4970,4960,4970,4960,692
20230609,104200,139895210,4950,4950,4950,4950,10
20230609,104100,139845710,4955,4960,4960,4955,1059
20230609,104000,134593375,4960,4960,4960,4960,10
20230609,103900,134543775,4960,4960,4960,4960,0
20230609,103800,134543775,4960,4960,4960,4960,0
20230609,103700,134543775,4960,4960,4960,4960,0
20230609,103600,134543775,4960,4960,4960,4960,0
20230609,103500,134543775,4960,4960,4960,4960,0
20230609,103400,134543775,4960,4960,4960,4960,0
20230609,103300,134543775,4960,4955,4960,4955,583
20230609,103200,131652270,4955,4955,4955,4955,0
20230609,103100,131652270,4955,4955,4955,4955,0
20230609,103000,131652270,4955,4950,4955,4950,1219
20230609,102900,125613895,4950,4950,4950,4950,17
20230609,102800,125529745,4950,4950,4950,4950,0
20230609,102700,125529745,4950,4955,4955,4950,342
20230609,102600,123836675,4960,4960,4960,4960,0
20230609,102500,123836675,4960,4960,4960,4960,0
20230609,102400,123836675,4960,4965,4965,4960,240
20230609,102300,122645875,4965,4960,4965,4960,21
20230609,102200,122541710,4960,4960,4960,4960,100
20230609,102100,122045710,4960,4960,4960,4960,1
20230609,102000,122040750,4955,4955,4955,4955,0
20230609,101900,122040750,4955,4945,4955,4945,482
20230609,101800,119655805,4945,4945,4945,4945,205
20230609,101700,118642080,4950,4950,4950,4950,0
20230609,101600,118642080,4950,4950,4950,4950,20
20230609,101500,118543080,4950,4950,4950,4950,0
20230609,101400,118543080,4950,4950,4950,4950,7
20230609,101300,118508430,4945,4945,4945,4945,1
20230609,101200,118503485,4955,4955,4955,4955,0
20230609,101100,118503485,4955,4945,4955,4945,51
20230609,101000,118251280,4945,4945,4945,4945,619
20230609,100900,115190325,4945,4945,4945,4945,7892
20230609,100800,76164385,4945,4955,4955,4945,113
20230609,100700,75605570,4955,4955,4955,4955,35
20230609,100600,75432145,4955,4955,4955,4955,0
20230609,100500,75432145,4955,4950,4955,4950,565
20230609,100400,72633275,4945,4945,4945,4945,159
20230609,100300,71847020,4945,4945,4945,4945,393
20230609,100200,69903635,4950,4950,4950,4950,20
20230609,100100,69804635,4950,4950,4950,4950,42
20230609,100000,69596735,4950,4940,4950,4940,478
20230609,095900,67235405,4940,4940,4940,4940,123
20230609,095800,66627785,4950,4950,4950,4950,0
20230609,095700,66627785,4950,4950,4950,4950,0
20230609,095600,66627785,4950,4950,4950,4950,0
20230609,095500,66627785,4950,4950,4950,4950,2
20230609,095400,66617885,4950,4940,4950,4940,51
20230609,095300,66365930,4950,4950,4950,4950,0
20230609,095200,66365930,4950,4950,4950,4950,0
20230609,095100,66365930,4950,4945,4950,4945,3
20230609,095000,66351090,4940,4940,4940,4940,200
20230609,094900,65363090,4935,4935,4935,4935,0
20230609,094800,65363090,4935,4935,4935,4935,0
20230609,094700,65363090,4935,4935,4935,4935,0
20230609,094600,65363090,4935,4935,4935,4935,0
20230609,094500,65363090,4935,4935,4935,4935,0
20230609,094400,65363090,4935,4935,4935,4935,0
20230609,094300,65363090,4935,4935,4935,4935,0
20230609,094200,65363090,4935,4955,4955,4935,63
20230609,094100,65052165,4935,4935,4935,4935,0
20230609,094000,65052165,4935,4940,4940,4935,655
20230609,093900,61817240,4940,4950,4950,4940,155
20230609,093800,61051330,4950,4950,4950,4950,143
20230609,093700,60343480,4960,4960,4960,4960,0
20230609,093600,60343480,4960,4960,4960,4960,0
20230609,093500,60343480,4960,4975,4975,4960,14
20230609,093400,60273995,4975,4955,4980,4950,4536
20230609,093300,37806395,4980,4980,4980,4980,1
20230609,093200,37801415,4975,4965,4975,4965,73
20230609,093100,37438635,4960,4950,4960,4950,1697
20230609,093000,29036535,4950,4950,4950,4950,5
20230609,092900,29011785,4950,4950,4950,4950,0
20230609,092800,29011785,4950,4950,4950,4950,0
20230609,092700,29011785,4950,4950,4950,4950,1
20230609,092600,29006835,4930,4940,4950,4930,1818
20230609,092500,20040600,4950,4950,4950,4950,0
20230609,092400,20040600,4950,4950,4950,4950,1
20230609,092300,20035650,4950,4945,4950,4945,181
20230609,092200,19140600,4950,4950,4950,4950,0
20230609,092100,19140600,4950,4950,4950,4950,20
20230609,092000,19041600,4955,4950,4955,4950,17
20230609,091900,18957370,4945,4945,4945,4945,41
20230609,091800,18754625,4945,4945,4945,4945,13
20230609,091700,18690340,4955,4945,4955,4945,2
20230609,091600,18680440,4945,4950,4950,4945,286
20230609,091500,17264795,4950,4950,4950,4950,0
20230609,091400,17264795,4950,4950,4950,4950,201
20230609,091300,16269845,4945,4930,4945,4930,371
20230609,091200,14437850,4930,4900,4930,4900,706
20230609,091100,10969300,4930,4930,4930,4930,1
20230609,091000,10964370,4920,4910,4920,4910,395
20230609,090900,9020980,4900,4910,4910,4900,228
20230609,090800,7903700,4910,4910,4910,4910,1
20230609,090700,7898790,4910,4910,4910,4910,324
20230609,090600,6307950,4910,4910,4910,4910,0
20230609,090500,6307950,4910,4920,4920,4910,101
20230609,090400,5812030,4910,4910,4910,4910,20
20230609,090300,5713830,4920,4920,4920,4920,1
20230609,090200,5708910,4920,4910,4920,4910,326
20230609,090100,4105000,4915,4920,4920,4915,300
20230609,090000,2630000,4920,4930,4930,4920,533