KissMeData/089470/min/candle-20230620.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230620,183700,128238335,4795,4795,4795,4795,234
20230620,183600,128238335,4795,4795,4795,4795,0
20230620,183500,128238335,4795,4795,4795,4795,0
20230620,183400,128238335,4795,4795,4795,4795,0
20230620,183300,128238335,4795,4795,4795,4795,0
20230620,183200,128238335,4795,4795,4795,4795,0
20230620,183100,128238335,4795,4795,4795,4795,0
20230620,183000,128238335,4795,4795,4795,4795,0
20230620,182900,128238335,4795,4795,4795,4795,0
20230620,182800,128238335,4795,4795,4795,4795,0
20230620,182700,128238335,4795,4795,4795,4795,0
20230620,182600,128238335,4795,4795,4795,4795,0
20230620,182500,128238335,4795,4795,4795,4795,0
20230620,182400,128238335,4795,4795,4795,4795,0
20230620,182300,128238335,4795,4795,4795,4795,0
20230620,182200,128238335,4795,4795,4795,4795,0
20230620,182100,128238335,4795,4795,4795,4795,0
20230620,182000,128238335,4795,4795,4795,4795,0
20230620,181900,128238335,4795,4795,4795,4795,0
20230620,181800,128238335,4795,4795,4795,4795,0
20230620,181700,128238335,4795,4795,4795,4795,0
20230620,181600,128238335,4795,4795,4795,4795,0
20230620,181500,128238335,4795,4795,4795,4795,0
20230620,181400,128238335,4795,4795,4795,4795,0
20230620,181300,128238335,4795,4795,4795,4795,0
20230620,181200,128238335,4795,4795,4795,4795,0
20230620,181100,128238335,4795,4795,4795,4795,0
20230620,181000,128238335,4795,4795,4795,4795,0
20230620,180900,128238335,4795,4795,4795,4795,0
20230620,180800,128238335,4795,4795,4795,4795,0
20230620,180700,128238335,4795,4795,4795,4795,234
20230620,180600,128238335,4795,4795,4795,4795,0
20230620,180500,128238335,4795,4795,4795,4795,0
20230620,180400,128238335,4795,4795,4795,4795,0
20230620,180300,128238335,4795,4795,4795,4795,0
20230620,180200,128238335,4795,4795,4795,4795,0
20230620,180100,128238335,4795,4795,4795,4795,0
20230620,180000,128238335,4795,4795,4795,4795,0
20230620,175900,128238335,4795,4795,4795,4795,0
20230620,175800,128238335,4795,4795,4795,4795,0
20230620,175700,128238335,4795,4795,4795,4795,0
20230620,175600,128238335,4795,4795,4795,4795,0
20230620,175500,128238335,4795,4795,4795,4795,0
20230620,175400,128238335,4795,4795,4795,4795,0
20230620,175300,128238335,4795,4795,4795,4795,0
20230620,175200,128238335,4795,4795,4795,4795,0
20230620,175100,128238335,4795,4795,4795,4795,0
20230620,175000,128238335,4795,4795,4795,4795,0
20230620,174900,128238335,4795,4795,4795,4795,0
20230620,174800,128238335,4795,4795,4795,4795,0
20230620,174700,128238335,4795,4795,4795,4795,0
20230620,174600,128238335,4795,4795,4795,4795,0
20230620,174500,128238335,4795,4795,4795,4795,0
20230620,174400,128238335,4795,4795,4795,4795,0
20230620,174300,128238335,4795,4795,4795,4795,0
20230620,174200,128238335,4795,4795,4795,4795,0
20230620,174100,128238335,4795,4795,4795,4795,0
20230620,174000,128238335,4795,4795,4795,4795,0
20230620,173900,128238335,4795,4795,4795,4795,0
20230620,173800,128238335,4795,4795,4795,4795,0
20230620,173700,128238335,4795,4795,4795,4795,234
20230620,173600,128238335,4795,4795,4795,4795,0
20230620,173500,128238335,4795,4795,4795,4795,0
20230620,173400,128238335,4795,4795,4795,4795,0
20230620,173300,128238335,4795,4795,4795,4795,0
20230620,173200,128238335,4795,4795,4795,4795,0
20230620,173100,128238335,4795,4795,4795,4795,0
20230620,173000,128238335,4795,4795,4795,4795,0
20230620,172900,128238335,4795,4795,4795,4795,0
20230620,172800,128238335,4795,4795,4795,4795,0
20230620,172700,128238335,4795,4795,4795,4795,0
20230620,172600,128238335,4795,4795,4795,4795,0
20230620,172500,128238335,4795,4795,4795,4795,0
20230620,172400,128238335,4795,4795,4795,4795,0
20230620,172300,128238335,4795,4795,4795,4795,0
20230620,172200,128238335,4795,4795,4795,4795,0
20230620,172100,128238335,4795,4795,4795,4795,0
20230620,172000,128238335,4795,4795,4795,4795,0
20230620,171900,128238335,4795,4795,4795,4795,0
20230620,171800,128238335,4795,4795,4795,4795,0
20230620,171700,128238335,4795,4795,4795,4795,0
20230620,171600,128238335,4795,4795,4795,4795,0
20230620,171500,128238335,4795,4795,4795,4795,0
20230620,171400,128238335,4795,4795,4795,4795,0
20230620,171300,128238335,4795,4795,4795,4795,0
20230620,171200,128238335,4795,4795,4795,4795,0
20230620,171100,128238335,4795,4795,4795,4795,0
20230620,171000,128238335,4795,4795,4795,4795,0
20230620,170900,128238335,4795,4795,4795,4795,0
20230620,170800,128238335,4795,4795,4795,4795,0
20230620,170700,128238335,4795,4795,4795,4795,234
20230620,170600,128238335,4795,4795,4795,4795,0
20230620,170500,128238335,4795,4795,4795,4795,0
20230620,170400,128238335,4795,4795,4795,4795,0
20230620,170300,128238335,4795,4795,4795,4795,0
20230620,170200,128238335,4795,4795,4795,4795,0
20230620,170100,128238335,4795,4795,4795,4795,0
20230620,170000,128238335,4795,4795,4795,4795,0
20230620,165900,128238335,4795,4795,4795,4795,0
20230620,165800,128238335,4795,4795,4795,4795,0
20230620,165700,128238335,4795,4795,4795,4795,0
20230620,165600,128238335,4795,4795,4795,4795,0
20230620,165500,128238335,4795,4795,4795,4795,0
20230620,165400,128238335,4795,4795,4795,4795,0
20230620,165300,128238335,4795,4795,4795,4795,0
20230620,165200,128238335,4795,4795,4795,4795,0
20230620,165100,128238335,4795,4795,4795,4795,0
20230620,165000,128238335,4795,4795,4795,4795,0
20230620,164900,128238335,4795,4795,4795,4795,0
20230620,164800,128238335,4795,4795,4795,4795,0
20230620,164700,128238335,4795,4795,4795,4795,0
20230620,164600,128238335,4795,4795,4795,4795,0
20230620,164500,128238335,4795,4795,4795,4795,0
20230620,164400,128238335,4795,4795,4795,4795,0
20230620,164300,128238335,4795,4795,4795,4795,0
20230620,164200,128238335,4795,4795,4795,4795,0
20230620,164100,128238335,4795,4795,4795,4795,0
20230620,164000,128238335,4795,4795,4795,4795,0
20230620,163900,128238335,4795,4795,4795,4795,0
20230620,163800,128238335,4795,4795,4795,4795,0
20230620,163700,128238335,4795,4795,4795,4795,234
20230620,163600,128238335,4795,4795,4795,4795,0
20230620,163500,128238335,4795,4795,4795,4795,0
20230620,163400,128238335,4795,4795,4795,4795,0
20230620,163300,128238335,4795,4795,4795,4795,0
20230620,163200,128238335,4795,4795,4795,4795,0
20230620,163100,128238335,4795,4795,4795,4795,0
20230620,163000,128238335,4795,4795,4795,4795,0
20230620,162900,128238335,4795,4795,4795,4795,0
20230620,162800,128238335,4795,4795,4795,4795,0
20230620,162700,128238335,4795,4795,4795,4795,0
20230620,162600,128238335,4795,4795,4795,4795,0
20230620,162500,128238335,4795,4795,4795,4795,0
20230620,162400,128238335,4795,4795,4795,4795,0
20230620,162300,128238335,4795,4795,4795,4795,0
20230620,162200,128238335,4795,4795,4795,4795,0
20230620,162100,128238335,4795,4795,4795,4795,0
20230620,162000,128238335,4795,4795,4795,4795,0
20230620,161900,128238335,4795,4795,4795,4795,0
20230620,161800,128238335,4795,4795,4795,4795,0
20230620,161700,128238335,4795,4795,4795,4795,0
20230620,161600,128238335,4795,4795,4795,4795,0
20230620,161500,128238335,4795,4795,4795,4795,0
20230620,161400,128238335,4795,4795,4795,4795,0
20230620,161300,128238335,4795,4795,4795,4795,0
20230620,161200,128238335,4795,4795,4795,4795,0
20230620,161100,128238335,4795,4795,4795,4795,0
20230620,161000,128238335,4795,4795,4795,4795,0
20230620,160900,128238335,4795,4795,4795,4795,0
20230620,160800,128238335,4795,4795,4795,4795,0
20230620,160700,128238335,4795,4795,4795,4795,234
20230620,160600,128238335,4795,4795,4795,4795,0
20230620,160500,128238335,4795,4795,4795,4795,0
20230620,160400,128238335,4795,4795,4795,4795,0
20230620,160300,128238335,4795,4795,4795,4795,0
20230620,160200,128238335,4795,4795,4795,4795,0
20230620,160100,128238335,4795,4795,4795,4795,0
20230620,160000,128238335,4795,4795,4795,4795,0
20230620,155900,128238335,4795,4795,4795,4795,0
20230620,155800,128238335,4795,4795,4795,4795,0
20230620,155700,128238335,4795,4795,4795,4795,0
20230620,155600,128238335,4795,4795,4795,4795,0
20230620,155500,128238335,4795,4795,4795,4795,0
20230620,155400,128238335,4795,4795,4795,4795,0
20230620,155300,128238335,4795,4795,4795,4795,0
20230620,155200,128238335,4795,4795,4795,4795,0
20230620,155100,128238335,4795,4795,4795,4795,0
20230620,155000,128238335,4795,4795,4795,4795,0
20230620,154900,128238335,4795,4795,4795,4795,0
20230620,154800,128238335,4795,4795,4795,4795,0
20230620,154700,128238335,4795,4795,4795,4795,0
20230620,154600,128238335,4795,4795,4795,4795,0
20230620,154500,128238335,4795,4795,4795,4795,0
20230620,154400,128238335,4795,4795,4795,4795,0
20230620,154300,128238335,4795,4795,4795,4795,0
20230620,154200,128238335,4795,4795,4795,4795,0
20230620,154100,128238335,4795,4795,4795,4795,0
20230620,154000,128238335,4795,4795,4795,4795,0
20230620,153900,128238335,4795,4795,4795,4795,0
20230620,153800,128238335,4795,4795,4795,4795,0
20230620,153700,128238335,4795,4795,4795,4795,234
20230620,153600,128238335,4795,4795,4795,4795,0
20230620,153500,128238335,4795,4795,4795,4795,0
20230620,153400,128238335,4795,4795,4795,4795,0
20230620,153300,128238335,4795,4795,4795,4795,0
20230620,153200,128238335,4795,4795,4795,4795,0
20230620,153100,128238335,4795,4795,4795,4795,0
20230620,153000,128238335,4795,4795,4795,4795,234
20230620,152900,127116305,4800,4800,4800,4800,0
20230620,152800,127116305,4800,4800,4800,4800,0
20230620,152700,127116305,4800,4800,4800,4800,0
20230620,152600,127116305,4800,4800,4800,4800,0
20230620,152500,127116305,4800,4800,4800,4800,0
20230620,152400,127116305,4800,4800,4800,4800,0
20230620,152300,127116305,4800,4800,4800,4800,0
20230620,152200,127116305,4800,4800,4800,4800,0
20230620,152100,127116305,4800,4800,4800,4800,0
20230620,152000,127116305,4800,4800,4800,4800,0
20230620,151900,127116305,4800,4775,4800,4775,90
20230620,151800,126685700,4780,4800,4800,4780,427
20230620,151700,124642220,4790,4790,4790,4790,108
20230620,151600,124124900,4790,4790,4790,4790,0
20230620,151500,124124900,4790,4790,4790,4790,0
20230620,151400,124124900,4790,4790,4790,4790,0
20230620,151300,124124900,4790,4790,4790,4790,0
20230620,151200,124124900,4790,4780,4790,4780,3
20230620,151100,124110550,4790,4790,4790,4790,0
20230620,151000,124110550,4790,4785,4790,4785,33
20230620,150900,123952640,4785,4785,4785,4785,0
20230620,150800,123952640,4785,4785,4785,4785,0
20230620,150700,123952640,4785,4780,4785,4780,11
20230620,150600,123900055,4780,4780,4780,4780,50
20230620,150500,123661055,4780,4780,4780,4780,0
20230620,150400,123661055,4780,4780,4780,4780,0
20230620,150300,123661055,4780,4780,4780,4780,0
20230620,150200,123661055,4780,4770,4780,4770,201
20230620,150100,122702275,4780,4780,4780,4780,0
20230620,150000,122702275,4780,4780,4780,4780,0
20230620,145900,122702275,4780,4780,4780,4780,113
20230620,145800,122162135,4770,4770,4770,4770,568
20230620,145700,119452775,4780,4780,4780,4780,0
20230620,145600,119452775,4780,4780,4780,4780,0
20230620,145500,119452775,4780,4780,4780,4780,1
20230620,145400,119447995,4770,4770,4770,4770,70
20230620,145300,119114095,4780,4780,4780,4770,117
20230620,145200,118555975,4770,4770,4770,4770,1263
20230620,145100,112531465,4780,4780,4780,4780,1
20230620,145000,112526685,4770,4775,4775,4770,7
20230620,144900,112493265,4780,4780,4780,4780,288
20230620,144800,111116625,4780,4780,4780,4780,1
20230620,144700,111111845,4785,4780,4785,4780,565
20230620,144600,108411140,4780,4780,4780,4780,48
20230620,144500,108181700,4780,4775,4780,4775,500
20230620,144400,105794045,4775,4775,4775,4775,0
20230620,144300,105794045,4775,4775,4775,4775,0
20230620,144200,105794045,4775,4775,4775,4775,0
20230620,144100,105794045,4775,4775,4775,4775,1
20230620,144000,105789270,4775,4770,4775,4770,112
20230620,143900,105255025,4770,4770,4770,4770,0
20230620,143800,105255025,4770,4770,4770,4770,0
20230620,143700,105255025,4770,4770,4770,4770,0
20230620,143600,105255025,4770,4770,4770,4770,1
20230620,143500,105250255,4765,4765,4765,4765,0
20230620,143400,105250255,4765,4765,4765,4765,109
20230620,143300,104730870,4770,4770,4770,4770,0
20230620,143200,104730870,4770,4770,4770,4770,0
20230620,143100,104730870,4770,4770,4770,4770,0
20230620,143000,104730870,4770,4770,4770,4770,0
20230620,142900,104730870,4770,4770,4770,4770,0
20230620,142800,104730870,4770,4770,4770,4770,0
20230620,142700,104730870,4770,4770,4770,4770,0
20230620,142600,104730870,4770,4770,4775,4770,4
20230620,142500,104711785,4775,4770,4775,4770,7
20230620,142400,104678380,4765,4765,4765,4765,134
20230620,142300,104039870,4775,4775,4775,4775,0
20230620,142200,104039870,4775,4770,4775,4765,729
20230620,142100,100565775,4775,4770,4775,4770,152
20230620,142000,99840725,4775,4770,4775,4770,501
20230620,141900,97450950,4775,4775,4775,4775,0
20230620,141800,97450950,4775,4775,4775,4775,0
20230620,141700,97450950,4775,4775,4775,4775,0
20230620,141600,97450950,4775,4775,4775,4775,0
20230620,141500,97450950,4775,4775,4775,4775,0
20230620,141400,97450950,4775,4775,4775,4775,0
20230620,141300,97450950,4775,4775,4775,4775,1
20230620,141200,97446175,4775,4775,4775,4775,0
20230620,141100,97446175,4775,4775,4775,4775,0
20230620,141000,97446175,4775,4775,4775,4775,2
20230620,140900,97436625,4760,4760,4760,4760,30
20230620,140800,97293825,4775,4775,4775,4775,0
20230620,140700,97293825,4775,4775,4775,4775,0
20230620,140600,97293825,4775,4775,4775,4775,0
20230620,140500,97293825,4775,4775,4775,4775,0
20230620,140400,97293825,4775,4770,4775,4770,23
20230620,140300,97184010,4775,4775,4775,4775,0
20230620,140200,97184010,4775,4775,4775,4775,0
20230620,140100,97184010,4775,4775,4775,4775,0
20230620,140000,97184010,4775,4775,4775,4775,0
20230620,135900,97184010,4775,4775,4775,4775,0
20230620,135800,97184010,4775,4775,4775,4775,0
20230620,135700,97184010,4775,4775,4775,4775,0
20230620,135600,97184010,4775,4775,4775,4775,0
20230620,135500,97184010,4775,4775,4775,4775,0
20230620,135400,97184010,4775,4775,4775,4775,0
20230620,135300,97184010,4775,4775,4775,4775,0
20230620,135200,97184010,4775,4775,4775,4775,0
20230620,135100,97184010,4775,4770,4775,4770,2
20230620,135000,97174465,4760,4760,4760,4760,0
20230620,134900,97174465,4760,4760,4760,4760,0
20230620,134800,97174465,4760,4760,4760,4760,1
20230620,134700,97169705,4750,4750,4750,4750,2
20230620,134600,97160205,4775,4775,4775,4775,0
20230620,134500,97160205,4775,4775,4775,4775,0
20230620,134400,97160205,4775,4775,4775,4775,0
20230620,134300,97160205,4775,4775,4775,4775,0
20230620,134200,97160205,4775,4775,4775,4775,0
20230620,134100,97160205,4775,4775,4775,4775,0
20230620,134000,97160205,4775,4760,4775,4760,50
20230620,133900,96921500,4775,4775,4775,4775,0
20230620,133800,96921500,4775,4775,4775,4775,0
20230620,133700,96921500,4775,4775,4775,4775,0
20230620,133600,96921500,4775,4775,4775,4775,0
20230620,133500,96921500,4775,4775,4775,4775,0
20230620,133400,96921500,4775,4775,4775,4775,0
20230620,133300,96921500,4775,4760,4775,4760,28
20230620,133200,96788205,4750,4750,4750,4750,0
20230620,133100,96788205,4750,4750,4750,4750,0
20230620,133000,96788205,4750,4750,4750,4750,15
20230620,132900,96716955,4775,4775,4775,4775,0
20230620,132800,96716955,4775,4775,4775,4775,0
20230620,132700,96716955,4775,4775,4775,4775,0
20230620,132600,96716955,4775,4775,4775,4775,0
20230620,132500,96716955,4775,4760,4775,4760,5
20230620,132400,96693095,4765,4765,4765,4765,0
20230620,132300,96693095,4765,4765,4765,4765,0
20230620,132200,96693095,4765,4760,4765,4760,501
20230620,132100,94305835,4760,4760,4760,4760,0
20230620,132000,94305835,4760,4760,4770,4760,232
20230620,131900,93201305,4770,4760,4770,4760,2
20230620,131800,93191775,4750,4750,4750,4750,0
20230620,131700,93191775,4750,4750,4750,4750,0
20230620,131600,93191775,4750,4750,4750,4750,0
20230620,131500,93191775,4750,4750,4750,4750,45
20230620,131400,92978025,4750,4750,4750,4750,0
20230620,131300,92978025,4750,4750,4750,4750,0
20230620,131200,92978025,4750,4750,4750,4750,107
20230620,131100,92469775,4745,4745,4745,4745,1507
20230620,131000,85319060,4740,4740,4740,4740,0
20230620,130900,85319060,4740,4740,4740,4740,0
20230620,130800,85319060,4740,4740,4740,4740,30
20230620,130700,85176860,4745,4745,4745,4745,10
20230620,130600,85129410,4740,4740,4740,4740,0
20230620,130500,85129410,4740,4740,4740,4740,0
20230620,130400,85129410,4740,4740,4740,4740,0
20230620,130300,85129410,4740,4740,4740,4740,0
20230620,130200,85129410,4740,4740,4740,4740,0
20230620,130100,85129410,4740,4740,4740,4740,0
20230620,130000,85129410,4740,4740,4740,4740,7
20230620,125900,85096230,4740,4740,4740,4740,0
20230620,125800,85096230,4740,4740,4740,4740,0
20230620,125700,85096230,4740,4740,4740,4740,200
20230620,125600,84148230,4740,4740,4740,4740,0
20230620,125500,84148230,4740,4740,4740,4740,0
20230620,125400,84148230,4740,4740,4740,4740,2
20230620,125300,84138750,4740,4740,4740,4740,0
20230620,125200,84138750,4740,4740,4740,4740,20
20230620,125100,84043950,4740,4740,4740,4740,0
20230620,125000,84043950,4740,4740,4740,4740,0
20230620,124900,84043950,4740,4740,4740,4740,0
20230620,124800,84043950,4740,4740,4740,4740,30
20230620,124700,83901750,4740,4740,4740,4740,0
20230620,124600,83901750,4740,4740,4740,4740,19
20230620,124500,83811690,4740,4745,4745,4740,2062
20230620,124400,74036310,4745,4745,4745,4745,0
20230620,124300,74036310,4745,4745,4745,4745,0
20230620,124200,74036310,4745,4745,4745,4745,0
20230620,124100,74036310,4745,4745,4745,4745,6
20230620,124000,74007840,4740,4740,4740,4740,0
20230620,123900,74007840,4740,4740,4740,4740,6
20230620,123800,73979400,4745,4745,4745,4745,0
20230620,123700,73979400,4745,4745,4745,4745,0
20230620,123600,73979400,4745,4745,4745,4745,0
20230620,123500,73979400,4745,4745,4745,4745,3
20230620,123400,73965165,4740,4740,4740,4740,11
20230620,123300,73913025,4740,4740,4740,4740,0
20230620,123200,73913025,4740,4740,4740,4740,0
20230620,123100,73913025,4740,4740,4740,4740,30
20230620,123000,73770825,4745,4745,4745,4745,0
20230620,122900,73770825,4745,4745,4745,4745,36
20230620,122800,73600005,4745,4745,4745,4745,0
20230620,122700,73600005,4745,4745,4745,4745,0
20230620,122600,73600005,4745,4745,4745,4745,0
20230620,122500,73600005,4745,4745,4745,4745,0
20230620,122400,73600005,4745,4745,4745,4745,0
20230620,122300,73600005,4745,4745,4745,4745,6
20230620,122200,73571535,4740,4740,4740,4740,0
20230620,122100,73571535,4740,4745,4745,4740,1448
20230620,122000,66701650,4745,4745,4745,4745,0
20230620,121900,66701650,4745,4745,4745,4745,10
20230620,121800,66654200,4750,4750,4750,4750,0
20230620,121700,66654200,4750,4750,4750,4750,0
20230620,121600,66654200,4750,4750,4750,4750,0
20230620,121500,66654200,4750,4750,4750,4750,0
20230620,121400,66654200,4750,4750,4750,4750,0
20230620,121300,66654200,4750,4750,4750,4750,10
20230620,121200,66606700,4750,4750,4750,4750,0
20230620,121100,66606700,4750,4750,4750,4750,1
20230620,121000,66601950,4750,4750,4750,4750,0
20230620,120900,66601950,4750,4750,4750,4750,0
20230620,120800,66601950,4750,4750,4750,4750,1
20230620,120700,66597200,4745,4745,4745,4745,0
20230620,120600,66597200,4745,4745,4745,4745,0
20230620,120500,66597200,4745,4745,4745,4745,0
20230620,120400,66597200,4745,4745,4745,4745,0
20230620,120300,66597200,4745,4745,4745,4745,0
20230620,120200,66597200,4745,4745,4745,4745,0
20230620,120100,66597200,4745,4745,4745,4745,0
20230620,120000,66597200,4745,4745,4745,4745,15
20230620,115900,66526025,4745,4745,4745,4745,0
20230620,115800,66526025,4745,4745,4745,4745,0
20230620,115700,66526025,4745,4745,4745,4745,147
20230620,115600,65828510,4750,4750,4750,4750,0
20230620,115500,65828510,4750,4750,4750,4750,0
20230620,115400,65828510,4750,4750,4750,4750,0
20230620,115300,65828510,4750,4750,4750,4750,0
20230620,115200,65828510,4750,4750,4750,4750,34
20230620,115100,65667010,4750,4750,4750,4750,0
20230620,115000,65667010,4750,4750,4750,4750,0
20230620,114900,65667010,4750,4750,4750,4750,12
20230620,114800,65610010,4755,4760,4760,4755,257
20230620,114700,64387970,4770,4755,4770,4755,35
20230620,114600,64221525,4750,4750,4750,4750,0
20230620,114500,64221525,4750,4750,4750,4750,0
20230620,114400,64221525,4750,4750,4750,4750,0
20230620,114300,64221525,4750,4750,4750,4750,0
20230620,114200,64221525,4750,4750,4750,4750,0
20230620,114100,64221525,4750,4750,4750,4750,0
20230620,114000,64221525,4750,4750,4750,4750,0
20230620,113900,64221525,4750,4750,4750,4750,0
20230620,113800,64221525,4750,4750,4750,4750,0
20230620,113700,64221525,4750,4750,4750,4750,156
20230620,113600,63480525,4750,4750,4750,4750,69
20230620,113500,63152775,4750,4750,4750,4750,0
20230620,113400,63152775,4750,4750,4750,4750,0
20230620,113300,63152775,4750,4750,4750,4750,0
20230620,113200,63152775,4750,4750,4750,4750,1
20230620,113100,63148025,4745,4745,4745,4745,0
20230620,113000,63148025,4745,4745,4745,4745,7
20230620,112900,63114810,4750,4750,4750,4750,0
20230620,112800,63114810,4750,4750,4750,4750,0
20230620,112700,63114810,4750,4750,4750,4750,0
20230620,112600,63114810,4750,4750,4750,4750,0
20230620,112500,63114810,4750,4750,4750,4750,0
20230620,112400,63114810,4750,4750,4750,4750,0
20230620,112300,63114810,4750,4750,4750,4750,0
20230620,112200,63114810,4750,4750,4750,4750,0
20230620,112100,63114810,4750,4750,4750,4750,0
20230620,112000,63114810,4750,4750,4750,4750,0
20230620,111900,63114810,4750,4750,4750,4750,1
20230620,111800,63110060,4750,4750,4750,4750,0
20230620,111700,63110060,4750,4750,4750,4750,0
20230620,111600,63110060,4750,4750,4750,4750,1
20230620,111500,63105310,4740,4740,4740,4740,0
20230620,111400,63105310,4740,4740,4740,4740,0
20230620,111300,63105310,4740,4740,4740,4740,0
20230620,111200,63105310,4740,4740,4740,4740,0
20230620,111100,63105310,4740,4740,4740,4740,0
20230620,111000,63105310,4740,4740,4740,4740,0
20230620,110900,63105310,4740,4740,4740,4740,0
20230620,110800,63105310,4740,4740,4740,4740,0
20230620,110700,63105310,4740,4740,4740,4740,0
20230620,110600,63105310,4740,4740,4740,4740,35
20230620,110500,62939410,4740,4740,4740,4740,2381
20230620,110400,51653470,4740,4740,4740,4740,0
20230620,110300,51653470,4740,4740,4740,4740,0
20230620,110200,51653470,4740,4740,4740,4740,0
20230620,110100,51653470,4740,4740,4740,4740,0
20230620,110000,51653470,4740,4740,4740,4740,6
20230620,105900,51625030,4750,4750,4750,4750,0
20230620,105800,51625030,4750,4750,4750,4750,0
20230620,105700,51625030,4750,4750,4750,4750,0
20230620,105600,51625030,4750,4750,4750,4750,0
20230620,105500,51625030,4750,4750,4750,4750,0
20230620,105400,51625030,4750,4750,4750,4750,0
20230620,105300,51625030,4750,4750,4750,4750,1
20230620,105200,51620280,4740,4740,4740,4740,0
20230620,105100,51620280,4740,4740,4740,4740,51
20230620,105000,51378540,4740,4750,4765,4740,526
20230620,104900,48874870,4740,4740,4740,4740,0
20230620,104800,48874870,4740,4740,4740,4740,0
20230620,104700,48874870,4740,4745,4745,4740,196
20230620,104600,47945650,4745,4745,4745,4745,0
20230620,104500,47945650,4745,4745,4745,4745,80
20230620,104400,47566050,4745,4745,4745,4745,0
20230620,104300,47566050,4745,4745,4745,4745,0
20230620,104200,47566050,4745,4745,4745,4745,32
20230620,104100,47414210,4745,4745,4745,4745,109
20230620,104000,46897005,4745,4745,4745,4745,177
20230620,103900,46057140,4765,4750,4765,4750,44
20230620,103800,45847540,4740,4745,4745,4740,331
20230620,103700,44277100,4745,4745,4745,4745,361
20230620,103600,42564155,4745,4745,4745,4745,0
20230620,103500,42564155,4745,4745,4745,4745,0
20230620,103400,42564155,4745,4745,4745,4745,4
20230620,103300,42545175,4755,4755,4755,4755,9
20230620,103200,42502380,4755,4745,4755,4745,27
20230620,103100,42374255,4740,4745,4745,4740,141
20230620,103000,41705360,4745,4750,4750,4745,418
20230620,102900,39720030,4760,4760,4760,4760,12
20230620,102800,39662910,4750,4755,4755,4750,324
20230620,102700,38123385,4750,4760,4760,4750,600
20230620,102600,35270675,4770,4770,4770,4770,1
20230620,102500,35265905,4760,4760,4760,4760,0
20230620,102400,35265905,4760,4760,4760,4760,0
20230620,102300,35265905,4760,4760,4760,4760,0
20230620,102200,35265905,4760,4760,4760,4760,0
20230620,102100,35265905,4760,4760,4760,4760,0
20230620,102000,35265905,4760,4760,4760,4760,2
20230620,101900,35256385,4760,4760,4760,4760,1
20230620,101800,35251625,4755,4755,4755,4755,0
20230620,101700,35251625,4755,4755,4755,4755,0
20230620,101600,35251625,4755,4755,4755,4755,1
20230620,101500,35246870,4750,4770,4770,4750,563
20230620,101400,32570895,4770,4770,4770,4770,0
20230620,101300,32570895,4770,4770,4770,4770,2271
20230620,101200,21738225,4775,4775,4775,4775,0
20230620,101100,21738225,4775,4775,4775,4775,0
20230620,101000,21738225,4775,4775,4775,4775,3
20230620,100900,21723900,4775,4775,4775,4775,0
20230620,100800,21723900,4775,4775,4775,4775,0
20230620,100700,21723900,4775,4775,4775,4775,5
20230620,100600,21700025,4775,4775,4775,4775,3
20230620,100500,21685700,4775,4775,4775,4775,0
20230620,100400,21685700,4775,4775,4775,4775,0
20230620,100300,21685700,4775,4775,4775,4775,0
20230620,100200,21685700,4775,4775,4775,4775,0
20230620,100100,21685700,4775,4775,4775,4775,0
20230620,100000,21685700,4775,4775,4775,4775,0
20230620,095900,21685700,4775,4775,4775,4775,52
20230620,095800,21437400,4770,4770,4770,4770,44
20230620,095700,21227520,4770,4770,4770,4770,1000
20230620,095600,16457520,4770,4770,4770,4760,237
20230620,095500,15327390,4770,4770,4770,4770,0
20230620,095400,15327390,4770,4770,4770,4770,0
20230620,095300,15327390,4770,4765,4770,4765,88
20230620,095200,14907635,4770,4765,4770,4765,23
20230620,095100,14797930,4770,4770,4770,4770,0
20230620,095000,14797930,4770,4770,4770,4770,0
20230620,094900,14797930,4770,4770,4770,4770,0
20230620,094800,14797930,4770,4765,4770,4765,4
20230620,094700,14778855,4755,4755,4755,4755,11
20230620,094600,14726550,4755,4755,4755,4755,0
20230620,094500,14726550,4755,4750,4770,4750,142
20230620,094400,14051200,4755,4760,4760,4755,412
20230620,094300,12090205,4770,4770,4770,4770,0
20230620,094200,12090205,4770,4770,4770,4770,0
20230620,094100,12090205,4770,4770,4770,4770,0
20230620,094000,12090205,4770,4770,4770,4770,0
20230620,093900,12090205,4770,4770,4770,4770,0
20230620,093800,12090205,4770,4770,4770,4770,0
20230620,093700,12090205,4770,4770,4770,4770,0
20230620,093600,12090205,4770,4770,4770,4770,1
20230620,093500,12085435,4770,4770,4770,4770,11
20230620,093400,12032965,4775,4775,4775,4775,0
20230620,093300,12032965,4775,4775,4775,4775,0
20230620,093200,12032965,4775,4770,4775,4770,2
20230620,093100,12023420,4760,4760,4760,4760,0
20230620,093000,12023420,4760,4760,4760,4760,3
20230620,092900,12009140,4760,4760,4760,4760,8
20230620,092800,11971060,4760,4760,4760,4760,0
20230620,092700,11971060,4760,4760,4760,4760,2
20230620,092600,11961540,4780,4780,4780,4780,0
20230620,092500,11961540,4780,4780,4780,4780,0
20230620,092400,11961540,4780,4780,4780,4780,0
20230620,092300,11961540,4780,4755,4780,4755,2
20230620,092200,11952005,4745,4750,4750,4745,412
20230620,092100,9995290,4750,4760,4780,4750,369
20230620,092000,8232510,4780,4760,4780,4760,2
20230620,091900,8222970,4760,4760,4760,4760,1
20230620,091800,8218210,4780,4780,4780,4780,0
20230620,091700,8218210,4780,4780,4780,4780,0
20230620,091600,8218210,4780,4780,4780,4780,0
20230620,091500,8218210,4780,4780,4780,4780,0
20230620,091400,8218210,4780,4780,4780,4780,6
20230620,091300,8189530,4785,4785,4785,4785,10
20230620,091200,8141680,4790,4790,4790,4790,0
20230620,091100,8141680,4790,4790,4790,4790,2
20230620,091000,8132100,4740,4750,4750,4730,817
20230620,090900,4260900,4800,4800,4800,4800,2
20230620,090800,4251300,4750,4750,4750,4750,0
20230620,090700,4251300,4750,4800,4800,4750,3
20230620,090600,4237000,4750,4750,4750,4750,1
20230620,090500,4232250,4800,4800,4800,4800,0
20230620,090400,4232250,4800,4800,4800,4800,0
20230620,090300,4232250,4800,4800,4800,4800,1
20230620,090200,4227450,4750,4780,4780,4750,252
20230620,090100,3023490,4795,4795,4795,4795,2
20230620,090000,3013900,4800,4800,4800,4795,628