KissMeData/042500/min/candle-20230615.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230615,192400,93147800,4815,4815,4815,4815,326
20230615,192300,93147800,4815,4815,4815,4815,0
20230615,192200,93147800,4815,4815,4815,4815,0
20230615,192100,93147800,4815,4815,4815,4815,0
20230615,192000,93147800,4815,4815,4815,4815,0
20230615,191900,93147800,4815,4815,4815,4815,0
20230615,191800,93147800,4815,4815,4815,4815,0
20230615,191700,93147800,4815,4815,4815,4815,0
20230615,191600,93147800,4815,4815,4815,4815,0
20230615,191500,93147800,4815,4815,4815,4815,0
20230615,191400,93147800,4815,4815,4815,4815,0
20230615,191300,93147800,4815,4815,4815,4815,0
20230615,191200,93147800,4815,4815,4815,4815,0
20230615,191100,93147800,4815,4815,4815,4815,0
20230615,191000,93147800,4815,4815,4815,4815,0
20230615,190900,93147800,4815,4815,4815,4815,0
20230615,190800,93147800,4815,4815,4815,4815,0
20230615,190700,93147800,4815,4815,4815,4815,0
20230615,190600,93147800,4815,4815,4815,4815,0
20230615,190500,93147800,4815,4815,4815,4815,0
20230615,190400,93147800,4815,4815,4815,4815,0
20230615,190300,93147800,4815,4815,4815,4815,0
20230615,190200,93147800,4815,4815,4815,4815,0
20230615,190100,93147800,4815,4815,4815,4815,0
20230615,190000,93147800,4815,4815,4815,4815,0
20230615,185900,93147800,4815,4815,4815,4815,0
20230615,185800,93147800,4815,4815,4815,4815,0
20230615,185700,93147800,4815,4815,4815,4815,0
20230615,185600,93147800,4815,4815,4815,4815,0
20230615,185500,93147800,4815,4815,4815,4815,0
20230615,185400,93147800,4815,4815,4815,4815,326
20230615,185300,93147800,4815,4815,4815,4815,0
20230615,185200,93147800,4815,4815,4815,4815,0
20230615,185100,93147800,4815,4815,4815,4815,0
20230615,185000,93147800,4815,4815,4815,4815,0
20230615,184900,93147800,4815,4815,4815,4815,0
20230615,184800,93147800,4815,4815,4815,4815,0
20230615,184700,93147800,4815,4815,4815,4815,0
20230615,184600,93147800,4815,4815,4815,4815,0
20230615,184500,93147800,4815,4815,4815,4815,0
20230615,184400,93147800,4815,4815,4815,4815,0
20230615,184300,93147800,4815,4815,4815,4815,0
20230615,184200,93147800,4815,4815,4815,4815,0
20230615,184100,93147800,4815,4815,4815,4815,0
20230615,184000,93147800,4815,4815,4815,4815,0
20230615,183900,93147800,4815,4815,4815,4815,0
20230615,183800,93147800,4815,4815,4815,4815,0
20230615,183700,93147800,4815,4815,4815,4815,0
20230615,183600,93147800,4815,4815,4815,4815,0
20230615,183500,93147800,4815,4815,4815,4815,0
20230615,183400,93147800,4815,4815,4815,4815,0
20230615,183300,93147800,4815,4815,4815,4815,0
20230615,183200,93147800,4815,4815,4815,4815,0
20230615,183100,93147800,4815,4815,4815,4815,0
20230615,183000,93147800,4815,4815,4815,4815,0
20230615,182900,93147800,4815,4815,4815,4815,0
20230615,182800,93147800,4815,4815,4815,4815,0
20230615,182700,93147800,4815,4815,4815,4815,0
20230615,182600,93147800,4815,4815,4815,4815,0
20230615,182500,93147800,4815,4815,4815,4815,0
20230615,182400,93147800,4815,4815,4815,4815,326
20230615,182300,93147800,4815,4815,4815,4815,0
20230615,182200,93147800,4815,4815,4815,4815,0
20230615,182100,93147800,4815,4815,4815,4815,0
20230615,182000,93147800,4815,4815,4815,4815,0
20230615,181900,93147800,4815,4815,4815,4815,0
20230615,181800,93147800,4815,4815,4815,4815,0
20230615,181700,93147800,4815,4815,4815,4815,0
20230615,181600,93147800,4815,4815,4815,4815,0
20230615,181500,93147800,4815,4815,4815,4815,0
20230615,181400,93147800,4815,4815,4815,4815,0
20230615,181300,93147800,4815,4815,4815,4815,0
20230615,181200,93147800,4815,4815,4815,4815,0
20230615,181100,93147800,4815,4815,4815,4815,0
20230615,181000,93147800,4815,4815,4815,4815,0
20230615,180900,93147800,4815,4815,4815,4815,0
20230615,180800,93147800,4815,4815,4815,4815,0
20230615,180700,93147800,4815,4815,4815,4815,0
20230615,180600,93147800,4815,4815,4815,4815,0
20230615,180500,93147800,4815,4815,4815,4815,0
20230615,180400,93147800,4815,4815,4815,4815,0
20230615,180300,93147800,4815,4815,4815,4815,0
20230615,180200,93147800,4815,4815,4815,4815,0
20230615,180100,93147800,4815,4815,4815,4815,0
20230615,180000,93147800,4815,4815,4815,4815,0
20230615,175900,93147800,4815,4815,4815,4815,0
20230615,175800,93147800,4815,4815,4815,4815,0
20230615,175700,93147800,4815,4815,4815,4815,0
20230615,175600,93147800,4815,4815,4815,4815,0
20230615,175500,93147800,4815,4815,4815,4815,0
20230615,175400,93147800,4815,4815,4815,4815,326
20230615,175300,93147800,4815,4815,4815,4815,0
20230615,175200,93147800,4815,4815,4815,4815,0
20230615,175100,93147800,4815,4815,4815,4815,0
20230615,175000,93147800,4815,4815,4815,4815,0
20230615,174900,93147800,4815,4815,4815,4815,0
20230615,174800,93147800,4815,4815,4815,4815,0
20230615,174700,93147800,4815,4815,4815,4815,0
20230615,174600,93147800,4815,4815,4815,4815,0
20230615,174500,93147800,4815,4815,4815,4815,0
20230615,174400,93147800,4815,4815,4815,4815,0
20230615,174300,93147800,4815,4815,4815,4815,0
20230615,174200,93147800,4815,4815,4815,4815,0
20230615,174100,93147800,4815,4815,4815,4815,0
20230615,174000,93147800,4815,4815,4815,4815,0
20230615,173900,93147800,4815,4815,4815,4815,0
20230615,173800,93147800,4815,4815,4815,4815,0
20230615,173700,93147800,4815,4815,4815,4815,0
20230615,173600,93147800,4815,4815,4815,4815,0
20230615,173500,93147800,4815,4815,4815,4815,0
20230615,173400,93147800,4815,4815,4815,4815,0
20230615,173300,93147800,4815,4815,4815,4815,0
20230615,173200,93147800,4815,4815,4815,4815,0
20230615,173100,93147800,4815,4815,4815,4815,0
20230615,173000,93147800,4815,4815,4815,4815,0
20230615,172900,93147800,4815,4815,4815,4815,0
20230615,172800,93147800,4815,4815,4815,4815,0
20230615,172700,93147800,4815,4815,4815,4815,0
20230615,172600,93147800,4815,4815,4815,4815,0
20230615,172500,93147800,4815,4815,4815,4815,0
20230615,172400,93147800,4815,4815,4815,4815,326
20230615,172300,93147800,4815,4815,4815,4815,0
20230615,172200,93147800,4815,4815,4815,4815,0
20230615,172100,93147800,4815,4815,4815,4815,0
20230615,172000,93147800,4815,4815,4815,4815,0
20230615,171900,93147800,4815,4815,4815,4815,0
20230615,171800,93147800,4815,4815,4815,4815,0
20230615,171700,93147800,4815,4815,4815,4815,0
20230615,171600,93147800,4815,4815,4815,4815,0
20230615,171500,93147800,4815,4815,4815,4815,0
20230615,171400,93147800,4815,4815,4815,4815,0
20230615,171300,93147800,4815,4815,4815,4815,0
20230615,171200,93147800,4815,4815,4815,4815,0
20230615,171100,93147800,4815,4815,4815,4815,0
20230615,171000,93147800,4815,4815,4815,4815,0
20230615,170900,93147800,4815,4815,4815,4815,0
20230615,170800,93147800,4815,4815,4815,4815,0
20230615,170700,93147800,4815,4815,4815,4815,0
20230615,170600,93147800,4815,4815,4815,4815,0
20230615,170500,93147800,4815,4815,4815,4815,0
20230615,170400,93147800,4815,4815,4815,4815,0
20230615,170300,93147800,4815,4815,4815,4815,0
20230615,170200,93147800,4815,4815,4815,4815,0
20230615,170100,93147800,4815,4815,4815,4815,0
20230615,170000,93147800,4815,4815,4815,4815,0
20230615,165900,93147800,4815,4815,4815,4815,0
20230615,165800,93147800,4815,4815,4815,4815,0
20230615,165700,93147800,4815,4815,4815,4815,0
20230615,165600,93147800,4815,4815,4815,4815,0
20230615,165500,93147800,4815,4815,4815,4815,0
20230615,165400,93147800,4815,4815,4815,4815,326
20230615,165300,93147800,4815,4815,4815,4815,0
20230615,165200,93147800,4815,4815,4815,4815,0
20230615,165100,93147800,4815,4815,4815,4815,0
20230615,165000,93147800,4815,4815,4815,4815,0
20230615,164900,93147800,4815,4815,4815,4815,0
20230615,164800,93147800,4815,4815,4815,4815,0
20230615,164700,93147800,4815,4815,4815,4815,0
20230615,164600,93147800,4815,4815,4815,4815,0
20230615,164500,93147800,4815,4815,4815,4815,0
20230615,164400,93147800,4815,4815,4815,4815,0
20230615,164300,93147800,4815,4815,4815,4815,0
20230615,164200,93147800,4815,4815,4815,4815,0
20230615,164100,93147800,4815,4815,4815,4815,0
20230615,164000,93147800,4815,4815,4815,4815,0
20230615,163900,93147800,4815,4815,4815,4815,0
20230615,163800,93147800,4815,4815,4815,4815,0
20230615,163700,93147800,4815,4815,4815,4815,0
20230615,163600,93147800,4815,4815,4815,4815,0
20230615,163500,93147800,4815,4815,4815,4815,0
20230615,163400,93147800,4815,4815,4815,4815,0
20230615,163300,93147800,4815,4815,4815,4815,0
20230615,163200,93147800,4815,4815,4815,4815,0
20230615,163100,93147800,4815,4815,4815,4815,0
20230615,163000,93147800,4815,4815,4815,4815,0
20230615,162900,93147800,4815,4815,4815,4815,0
20230615,162800,93147800,4815,4815,4815,4815,0
20230615,162700,93147800,4815,4815,4815,4815,0
20230615,162600,93147800,4815,4815,4815,4815,0
20230615,162500,93147800,4815,4815,4815,4815,0
20230615,162400,93147800,4815,4815,4815,4815,326
20230615,162300,93147800,4815,4815,4815,4815,0
20230615,162200,93147800,4815,4815,4815,4815,0
20230615,162100,93147800,4815,4815,4815,4815,0
20230615,162000,93147800,4815,4815,4815,4815,0
20230615,161900,93147800,4815,4815,4815,4815,0
20230615,161800,93147800,4815,4815,4815,4815,0
20230615,161700,93147800,4815,4815,4815,4815,0
20230615,161600,93147800,4815,4815,4815,4815,0
20230615,161500,93147800,4815,4815,4815,4815,0
20230615,161400,93147800,4815,4815,4815,4815,0
20230615,161300,93147800,4815,4815,4815,4815,0
20230615,161200,93147800,4815,4815,4815,4815,0
20230615,161100,93147800,4815,4815,4815,4815,0
20230615,161000,93147800,4815,4815,4815,4815,0
20230615,160900,93147800,4815,4815,4815,4815,0
20230615,160800,93147800,4815,4815,4815,4815,0
20230615,160700,93147800,4815,4815,4815,4815,0
20230615,160600,93147800,4815,4815,4815,4815,0
20230615,160500,93147800,4815,4815,4815,4815,0
20230615,160400,93147800,4815,4815,4815,4815,0
20230615,160300,93147800,4815,4815,4815,4815,0
20230615,160200,93147800,4815,4815,4815,4815,0
20230615,160100,93147800,4815,4815,4815,4815,0
20230615,160000,93147800,4815,4815,4815,4815,0
20230615,155900,93147800,4815,4815,4815,4815,0
20230615,155800,93147800,4815,4815,4815,4815,0
20230615,155700,93147800,4815,4815,4815,4815,0
20230615,155600,93147800,4815,4815,4815,4815,0
20230615,155500,93147800,4815,4815,4815,4815,0
20230615,155400,93147800,4815,4815,4815,4815,326
20230615,155300,93147800,4815,4815,4815,4815,0
20230615,155200,93147800,4815,4815,4815,4815,0
20230615,155100,93147800,4815,4815,4815,4815,0
20230615,155000,93147800,4815,4815,4815,4815,0
20230615,154900,93147800,4815,4815,4815,4815,0
20230615,154800,93147800,4815,4815,4815,4815,0
20230615,154700,93147800,4815,4815,4815,4815,0
20230615,154600,93147800,4815,4815,4815,4815,0
20230615,154500,93147800,4815,4815,4815,4815,0
20230615,154400,93147800,4815,4815,4815,4815,0
20230615,154300,93147800,4815,4815,4815,4815,0
20230615,154200,93147800,4815,4815,4815,4815,0
20230615,154100,93147800,4815,4815,4815,4815,0
20230615,154000,93147800,4815,4815,4815,4815,0
20230615,153900,93147800,4815,4815,4815,4815,0
20230615,153800,93147800,4815,4815,4815,4815,0
20230615,153700,93147800,4815,4815,4815,4815,0
20230615,153600,93147800,4815,4815,4815,4815,0
20230615,153500,93147800,4815,4815,4815,4815,0
20230615,153400,93147800,4815,4815,4815,4815,0
20230615,153300,93147800,4815,4815,4815,4815,0
20230615,153200,93147800,4815,4815,4815,4815,0
20230615,153100,93147800,4815,4815,4815,4815,0
20230615,153000,93147800,4815,4815,4815,4815,326
20230615,152900,91578110,4810,4810,4810,4810,0
20230615,152800,91578110,4810,4810,4810,4810,0
20230615,152700,91578110,4810,4810,4810,4810,0
20230615,152600,91578110,4810,4810,4810,4810,0
20230615,152500,91578110,4810,4810,4810,4810,0
20230615,152400,91578110,4810,4810,4810,4810,0
20230615,152300,91578110,4810,4810,4810,4810,0
20230615,152200,91578110,4810,4810,4810,4810,0
20230615,152100,91578110,4810,4810,4810,4810,0
20230615,152000,91578110,4810,4810,4810,4810,0
20230615,151900,91578110,4810,4765,4810,4765,612
20230615,151800,88655145,4775,4765,4775,4765,98
20230615,151700,88188075,4765,4765,4765,4765,0
20230615,151600,88188075,4765,4760,4765,4760,116
20230615,151500,87635845,4765,4765,4765,4765,2
20230615,151400,87626315,4765,4765,4765,4765,11
20230615,151300,87573900,4775,4775,4775,4775,0
20230615,151200,87573900,4775,4775,4775,4775,0
20230615,151100,87573900,4775,4775,4775,4775,3
20230615,151000,87559575,4775,4760,4780,4760,80
20230615,150900,87178400,4760,4760,4760,4760,49
20230615,150800,86945160,4770,4770,4770,4770,2
20230615,150700,86935620,4760,4760,4760,4760,1
20230615,150600,86930860,4765,4765,4765,4765,0
20230615,150500,86930860,4765,4765,4765,4765,16
20230615,150400,86854620,4780,4780,4780,4780,0
20230615,150300,86854620,4780,4780,4780,4780,0
20230615,150200,86854620,4780,4780,4780,4780,0
20230615,150100,86854620,4780,4780,4780,4780,2
20230615,150000,86845060,4760,4760,4760,4760,200
20230615,145900,85893060,4785,4785,4785,4785,0
20230615,145800,85893060,4785,4765,4785,4765,41
20230615,145700,85697585,4765,4765,4765,4765,39
20230615,145600,85511750,4780,4780,4780,4780,0
20230615,145500,85511750,4780,4780,4780,4780,0
20230615,145400,85511750,4780,4780,4780,4780,0
20230615,145300,85511750,4780,4780,4780,4780,0
20230615,145200,85511750,4780,4780,4780,4780,0
20230615,145100,85511750,4780,4780,4780,4780,0
20230615,145000,85511750,4780,4780,4780,4780,0
20230615,144900,85511750,4780,4770,4780,4770,203
20230615,144800,84543260,4790,4790,4790,4790,0
20230615,144700,84543260,4790,4790,4790,4790,0
20230615,144600,84543260,4790,4790,4790,4790,0
20230615,144500,84543260,4790,4790,4790,4790,0
20230615,144400,84543260,4790,4790,4790,4790,0
20230615,144300,84543260,4790,4790,4790,4790,0
20230615,144200,84543260,4790,4770,4790,4770,60
20230615,144100,84256560,4770,4765,4770,4765,337
20230615,144000,82650715,4765,4765,4765,4765,0
20230615,143900,82650715,4765,4765,4765,4765,0
20230615,143800,82650715,4765,4765,4765,4765,0
20230615,143700,82650715,4765,4760,4765,4760,36
20230615,143600,82479315,4760,4760,4760,4750,46
20230615,143500,82260410,4750,4755,4755,4750,3027
20230615,143400,67874045,4760,4760,4760,4760,778
20230615,143300,64170765,4760,4760,4760,4760,0
20230615,143200,64170765,4760,4760,4760,4760,0
20230615,143100,64170765,4760,4760,4760,4760,10
20230615,143000,64123165,4760,4760,4760,4760,0
20230615,142900,64123165,4760,4760,4760,4755,883
20230615,142800,59924320,4760,4760,4760,4760,0
20230615,142700,59924320,4760,4760,4760,4760,10
20230615,142600,59876720,4760,4760,4760,4760,0
20230615,142500,59876720,4760,4760,4760,4760,0
20230615,142400,59876720,4760,4760,4760,4760,0
20230615,142300,59876720,4760,4760,4760,4760,0
20230615,142200,59876720,4760,4760,4760,4760,0
20230615,142100,59876720,4760,4755,4760,4755,37
20230615,142000,59700695,4755,4755,4755,4755,251
20230615,141900,58507190,4755,4755,4755,4755,30
20230615,141800,58364540,4755,4755,4755,4755,71
20230615,141700,58026935,4755,4755,4755,4755,0
20230615,141600,58026935,4755,4755,4755,4755,18
20230615,141500,57941345,4750,4750,4750,4750,97
20230615,141400,57480595,4760,4760,4760,4760,0
20230615,141300,57480595,4760,4760,4760,4760,5
20230615,141200,57456795,4760,4760,4760,4760,10
20230615,141100,57409195,4755,4755,4755,4755,10
20230615,141000,57361645,4755,4755,4755,4755,12
20230615,140900,57304585,4760,4755,4760,4750,48
20230615,140800,57076380,4755,4755,4755,4755,0
20230615,140700,57076380,4755,4755,4755,4755,0
20230615,140600,57076380,4755,4755,4755,4755,0
20230615,140500,57076380,4755,4755,4755,4755,0
20230615,140400,57076380,4755,4755,4755,4755,0
20230615,140300,57076380,4755,4755,4755,4755,0
20230615,140200,57076380,4755,4755,4755,4755,0
20230615,140100,57076380,4755,4755,4755,4755,0
20230615,140000,57076380,4755,4755,4755,4755,18
20230615,135900,56990790,4760,4760,4760,4760,50
20230615,135800,56752790,4760,4760,4760,4760,0
20230615,135700,56752790,4760,4760,4760,4760,0
20230615,135600,56752790,4760,4760,4760,4760,18
20230615,135500,56667110,4760,4760,4760,4760,0
20230615,135400,56667110,4760,4760,4760,4760,0
20230615,135300,56667110,4760,4760,4760,4760,0
20230615,135200,56667110,4760,4760,4760,4760,51
20230615,135100,56424350,4760,4755,4760,4755,15
20230615,135000,56352975,4755,4755,4755,4755,10
20230615,134900,56305425,4760,4760,4760,4760,0
20230615,134800,56305425,4760,4760,4760,4760,0
20230615,134700,56305425,4760,4760,4760,4760,0
20230615,134600,56305425,4760,4760,4760,4760,18
20230615,134500,56219745,4755,4755,4755,4750,418
20230615,134400,54232800,4760,4760,4760,4760,0
20230615,134300,54232800,4760,4760,4760,4760,0
20230615,134200,54232800,4760,4760,4760,4760,0
20230615,134100,54232800,4760,4760,4760,4760,0
20230615,134000,54232800,4760,4760,4760,4760,11
20230615,133900,54180440,4760,4760,4760,4760,0
20230615,133800,54180440,4760,4760,4760,4760,5
20230615,133700,54156640,4755,4755,4755,4755,0
20230615,133600,54156640,4755,4755,4755,4755,16
20230615,133500,54080560,4755,4755,4755,4755,0
20230615,133400,54080560,4755,4755,4755,4755,0
20230615,133300,54080560,4755,4755,4755,4755,200
20230615,133200,53129560,4755,4755,4755,4755,0
20230615,133100,53129560,4755,4755,4755,4755,0
20230615,133000,53129560,4755,4755,4755,4755,0
20230615,132900,53129560,4755,4755,4755,4755,10
20230615,132800,53082010,4760,4760,4760,4760,0
20230615,132700,53082010,4760,4760,4760,4760,0
20230615,132600,53082010,4760,4760,4760,4760,404
20230615,132500,51158970,4760,4760,4760,4760,0
20230615,132400,51158970,4760,4760,4760,4760,0
20230615,132300,51158970,4760,4760,4760,4760,498
20230615,132200,48788490,4760,4760,4760,4760,0
20230615,132100,48788490,4760,4765,4765,4760,6
20230615,132000,48759925,4765,4765,4765,4765,0
20230615,131900,48759925,4765,4765,4765,4765,0
20230615,131800,48759925,4765,4765,4765,4765,0
20230615,131700,48759925,4765,4765,4765,4765,0
20230615,131600,48759925,4765,4765,4765,4765,0
20230615,131500,48759925,4765,4765,4765,4765,0
20230615,131400,48759925,4765,4765,4765,4765,30
20230615,131300,48616975,4760,4760,4760,4760,0
20230615,131200,48616975,4760,4760,4760,4760,0
20230615,131100,48616975,4760,4760,4760,4760,0
20230615,131000,48616975,4760,4760,4760,4760,0
20230615,130900,48616975,4760,4760,4760,4760,0
20230615,130800,48616975,4760,4760,4760,4760,0
20230615,130700,48616975,4760,4760,4760,4760,0
20230615,130600,48616975,4760,4760,4760,4760,0
20230615,130500,48616975,4760,4760,4760,4760,0
20230615,130400,48616975,4760,4760,4760,4760,0
20230615,130300,48616975,4760,4760,4760,4760,0
20230615,130200,48616975,4760,4755,4760,4755,113
20230615,130100,48079120,4755,4755,4755,4755,0
20230615,130000,48079120,4755,4755,4755,4755,0
20230615,125900,48079120,4755,4755,4755,4755,0
20230615,125800,48079120,4755,4755,4755,4755,30
20230615,125700,47936470,4760,4760,4760,4760,0
20230615,125600,47936470,4760,4760,4760,4760,0
20230615,125500,47936470,4760,4760,4760,4760,10
20230615,125400,47888870,4755,4755,4755,4755,284
20230615,125300,46538450,4760,4760,4760,4760,0
20230615,125200,46538450,4760,4760,4760,4760,0
20230615,125100,46538450,4760,4760,4760,4760,11
20230615,125000,46486090,4760,4760,4760,4760,0
20230615,124900,46486090,4760,4760,4760,4760,0
20230615,124800,46486090,4760,4760,4760,4760,200
20230615,124700,45534090,4760,4760,4760,4760,0
20230615,124600,45534090,4760,4760,4760,4760,5
20230615,124500,45510290,4755,4755,4755,4755,0
20230615,124400,45510290,4755,4760,4760,4755,671
20230615,124300,42316355,4760,4760,4760,4760,0
20230615,124200,42316355,4760,4760,4760,4760,5
20230615,124100,42292555,4760,4760,4760,4760,0
20230615,124000,42292555,4760,4760,4760,4760,0
20230615,123900,42292555,4760,4760,4760,4760,0
20230615,123800,42292555,4760,4760,4760,4760,0
20230615,123700,42292555,4760,4760,4760,4760,0
20230615,123600,42292555,4760,4760,4760,4760,0
20230615,123500,42292555,4760,4760,4760,4760,0
20230615,123400,42292555,4760,4765,4765,4760,15
20230615,123300,42221105,4765,4765,4765,4765,0
20230615,123200,42221105,4765,4765,4765,4765,0
20230615,123100,42221105,4765,4765,4765,4765,0
20230615,123000,42221105,4765,4765,4765,4765,0
20230615,122900,42221105,4765,4765,4765,4765,0
20230615,122800,42221105,4765,4765,4765,4765,2
20230615,122700,42211575,4760,4760,4760,4760,0
20230615,122600,42211575,4760,4760,4760,4760,424
20230615,122500,40193335,4760,4760,4760,4760,0
20230615,122400,40193335,4760,4760,4760,4760,0
20230615,122300,40193335,4760,4760,4760,4760,1
20230615,122200,40188575,4760,4760,4760,4760,0
20230615,122100,40188575,4760,4760,4760,4760,0
20230615,122000,40188575,4760,4760,4760,4760,0
20230615,121900,40188575,4760,4760,4760,4760,0
20230615,121800,40188575,4760,4760,4760,4760,0
20230615,121700,40188575,4760,4760,4760,4760,2
20230615,121600,40179055,4755,4760,4760,4755,55
20230615,121500,39917280,4760,4760,4760,4760,0
20230615,121400,39917280,4760,4760,4760,4760,0
20230615,121300,39917280,4760,4760,4760,4760,0
20230615,121200,39917280,4760,4760,4760,4760,2
20230615,121100,39907760,4755,4755,4755,4755,0
20230615,121000,39907760,4755,4755,4755,4755,0
20230615,120900,39907760,4755,4755,4755,4755,0
20230615,120800,39907760,4755,4755,4755,4755,14
20230615,120700,39841190,4760,4760,4760,4760,0
20230615,120600,39841190,4760,4760,4760,4760,0
20230615,120500,39841190,4760,4760,4760,4760,0
20230615,120400,39841190,4760,4760,4760,4760,0
20230615,120300,39841190,4760,4760,4760,4760,2
20230615,120200,39831670,4755,4755,4755,4755,0
20230615,120100,39831670,4755,4755,4755,4755,0
20230615,120000,39831670,4755,4755,4755,4755,0
20230615,115900,39831670,4755,4755,4755,4755,5
20230615,115800,39807895,4755,4755,4755,4755,0
20230615,115700,39807895,4755,4755,4755,4755,0
20230615,115600,39807895,4755,4755,4755,4755,0
20230615,115500,39807895,4755,4755,4755,4755,1
20230615,115400,39803140,4760,4760,4760,4760,0
20230615,115300,39803140,4760,4760,4760,4760,0
20230615,115200,39803140,4760,4760,4760,4760,0
20230615,115100,39803140,4760,4760,4760,4760,0
20230615,115000,39803140,4760,4760,4760,4760,0
20230615,114900,39803140,4760,4760,4760,4760,15
20230615,114800,39731740,4760,4760,4760,4760,2
20230615,114700,39722220,4760,4760,4760,4760,102
20230615,114600,39236700,4760,4760,4760,4760,0
20230615,114500,39236700,4760,4760,4760,4760,0
20230615,114400,39236700,4760,4760,4760,4760,7
20230615,114300,39203380,4760,4760,4760,4760,0
20230615,114200,39203380,4760,4760,4760,4760,0
20230615,114100,39203380,4760,4760,4760,4760,2
20230615,114000,39193860,4755,4755,4755,4755,26
20230615,113900,39070230,4755,4755,4755,4755,71
20230615,113800,38732625,4755,4755,4755,4755,50
20230615,113700,38494875,4760,4760,4760,4760,0
20230615,113600,38494875,4760,4760,4760,4760,0
20230615,113500,38494875,4760,4760,4760,4760,0
20230615,113400,38494875,4760,4760,4760,4760,1
20230615,113300,38490115,4760,4760,4760,4760,1
20230615,113200,38485355,4760,4760,4760,4760,0
20230615,113100,38485355,4760,4760,4760,4760,2
20230615,113000,38475835,4760,4760,4760,4760,0
20230615,112900,38475835,4760,4760,4760,4760,10
20230615,112800,38428235,4760,4760,4760,4760,419
20230615,112700,36433795,4755,4755,4755,4755,0
20230615,112600,36433795,4755,4755,4755,4755,28
20230615,112500,36300655,4760,4760,4760,4760,0
20230615,112400,36300655,4760,4760,4760,4760,0
20230615,112300,36300655,4760,4760,4760,4760,2
20230615,112200,36291135,4760,4760,4760,4760,0
20230615,112100,36291135,4760,4760,4760,4760,0
20230615,112000,36291135,4760,4760,4760,4760,0
20230615,111900,36291135,4760,4760,4760,4760,0
20230615,111800,36291135,4760,4760,4760,4760,0
20230615,111700,36291135,4760,4760,4760,4760,24
20230615,111600,36176895,4750,4750,4750,4750,0
20230615,111500,36176895,4750,4755,4755,4750,235
20230615,111400,35060145,4765,4765,4765,4765,0
20230615,111300,35060145,4765,4765,4765,4765,0
20230615,111200,35060145,4765,4765,4765,4765,7
20230615,111100,35026790,4765,4765,4765,4765,0
20230615,111000,35026790,4765,4765,4765,4765,2
20230615,110900,35017260,4765,4765,4765,4765,0
20230615,110800,35017260,4765,4765,4765,4765,1
20230615,110700,35012495,4765,4765,4765,4765,0
20230615,110600,35012495,4765,4765,4765,4765,0
20230615,110500,35012495,4765,4765,4765,4765,0
20230615,110400,35012495,4765,4765,4765,4765,5
20230615,110300,34988670,4765,4765,4765,4750,1019
20230615,110200,30146510,4765,4765,4765,4765,0
20230615,110100,30146510,4765,4765,4765,4765,0
20230615,110000,30146510,4765,4765,4765,4765,0
20230615,105900,30146510,4765,4765,4765,4765,0
20230615,105800,30146510,4765,4765,4765,4765,0
20230615,105700,30146510,4765,4765,4765,4765,0
20230615,105600,30146510,4765,4765,4765,4765,0
20230615,105500,30146510,4765,4765,4765,4765,208
20230615,105400,29155390,4765,4765,4765,4765,0
20230615,105300,29155390,4765,4765,4765,4765,0
20230615,105200,29155390,4765,4765,4765,4765,5
20230615,105100,29131565,4775,4775,4775,4775,0
20230615,105000,29131565,4775,4770,4775,4770,398
20230615,104900,27232980,4775,4775,4775,4775,340
20230615,104800,25609480,4775,4780,4780,4775,22
20230615,104700,25504420,4780,4780,4780,4780,332
20230615,104600,23917460,4790,4785,4790,4785,123
20230615,104500,23328875,4790,4790,4790,4790,662
20230615,104400,20157895,4790,4790,4790,4790,0
20230615,104300,20157895,4790,4790,4790,4790,5
20230615,104200,20133945,4795,4795,4795,4790,312
20230615,104100,18638120,4800,4800,4800,4800,0
20230615,104000,18638120,4800,4800,4800,4800,0
20230615,103900,18638120,4800,4800,4800,4800,1
20230615,103800,18633320,4795,4795,4795,4795,0
20230615,103700,18633320,4795,4795,4795,4795,0
20230615,103600,18633320,4795,4795,4795,4795,0
20230615,103500,18633320,4795,4795,4795,4795,0
20230615,103400,18633320,4795,4795,4795,4795,5
20230615,103300,18609345,4795,4795,4795,4795,0
20230615,103200,18609345,4795,4795,4795,4795,0
20230615,103100,18609345,4795,4795,4795,4795,8
20230615,103000,18570985,4795,4795,4795,4795,0
20230615,102900,18570985,4795,4795,4795,4795,0
20230615,102800,18570985,4795,4795,4795,4795,1
20230615,102700,18566190,4795,4795,4795,4795,19
20230615,102600,18475085,4795,4795,4795,4795,14
20230615,102500,18407955,4795,4805,4805,4795,396
20230615,102400,16506065,4805,4805,4805,4805,3
20230615,102300,16491650,4805,4810,4810,4805,53
20230615,102200,16236735,4805,4810,4810,4805,41
20230615,102100,16039530,4805,4805,4805,4805,0
20230615,102000,16039530,4805,4805,4805,4805,0
20230615,101900,16039530,4805,4805,4805,4805,1
20230615,101800,16034725,4805,4805,4805,4805,9
20230615,101700,15991480,4805,4805,4805,4805,19
20230615,101600,15900185,4805,4810,4810,4805,221
20230615,101500,14837210,4820,4820,4820,4820,0
20230615,101400,14837210,4820,4820,4820,4820,0
20230615,101300,14837210,4820,4820,4820,4820,0
20230615,101200,14837210,4820,4820,4820,4820,0
20230615,101100,14837210,4820,4820,4820,4820,0
20230615,101000,14837210,4820,4820,4820,4820,0
20230615,100900,14837210,4820,4820,4820,4820,5
20230615,100800,14813110,4820,4820,4820,4820,5
20230615,100700,14789010,4815,4815,4815,4815,16
20230615,100600,14711970,4810,4810,4810,4810,0
20230615,100500,14711970,4810,4810,4810,4810,0
20230615,100400,14711970,4810,4810,4810,4810,0
20230615,100300,14711970,4810,4810,4810,4810,0
20230615,100200,14711970,4810,4810,4810,4810,0
20230615,100100,14711970,4810,4810,4810,4810,0
20230615,100000,14711970,4810,4810,4810,4810,0
20230615,095900,14711970,4810,4810,4810,4810,0
20230615,095800,14711970,4810,4810,4810,4810,0
20230615,095700,14711970,4810,4810,4810,4810,0
20230615,095600,14711970,4810,4810,4810,4810,10
20230615,095500,14663870,4820,4820,4820,4820,1
20230615,095400,14659050,4810,4810,4810,4810,0
20230615,095300,14659050,4810,4815,4815,4810,225
20230615,095200,13576435,4820,4820,4820,4820,20
20230615,095100,13480035,4820,4820,4820,4820,4
20230615,095000,13460755,4820,4820,4820,4820,7
20230615,094900,13427015,4815,4815,4815,4815,0
20230615,094800,13427015,4815,4815,4815,4815,0
20230615,094700,13427015,4815,4815,4815,4815,9
20230615,094600,13383680,4810,4810,4810,4810,0
20230615,094500,13383680,4810,4810,4810,4810,0
20230615,094400,13383680,4810,4810,4810,4810,0
20230615,094300,13383680,4810,4810,4810,4810,0
20230615,094200,13383680,4810,4810,4810,4810,0
20230615,094100,13383680,4810,4810,4810,4810,11
20230615,094000,13330770,4810,4810,4810,4810,0
20230615,093900,13330770,4810,4810,4810,4810,0
20230615,093800,13330770,4810,4810,4810,4810,15
20230615,093700,13258620,4810,4810,4810,4810,0
20230615,093600,13258620,4810,4810,4810,4810,0
20230615,093500,13258620,4810,4810,4810,4810,0
20230615,093400,13258620,4810,4810,4810,4810,10
20230615,093300,13210520,4810,4810,4810,4810,30
20230615,093200,13066220,4830,4830,4830,4830,11
20230615,093100,13013090,4805,4805,4805,4805,0
20230615,093000,13013090,4805,4805,4805,4805,0
20230615,092900,13013090,4805,4805,4805,4805,0
20230615,092800,13013090,4805,4805,4805,4805,0
20230615,092700,13013090,4805,4805,4805,4805,0
20230615,092600,13013090,4805,4830,4830,4805,538
20230615,092500,10425035,4830,4830,4830,4830,0
20230615,092400,10425035,4830,4830,4830,4830,1
20230615,092300,10420205,4835,4835,4835,4835,25
20230615,092200,10299330,4835,4835,4835,4835,4
20230615,092100,10279990,4805,4805,4805,4805,3
20230615,092000,10265575,4805,4835,4835,4805,11
20230615,091900,10212420,4805,4805,4805,4805,0
20230615,091800,10212420,4805,4805,4805,4805,200
20230615,091700,9251420,4805,4805,4805,4805,103
20230615,091600,8756505,4805,4805,4805,4805,0
20230615,091500,8756505,4805,4805,4805,4805,8
20230615,091400,8718065,4805,4805,4805,4805,0
20230615,091300,8718065,4805,4805,4805,4805,0
20230615,091200,8718065,4805,4825,4825,4805,100
20230615,091100,8236470,4840,4840,4840,4840,0
20230615,091000,8236470,4840,4840,4840,4840,4
20230615,090900,8217110,4830,4835,4840,4830,520
20230615,090800,5705320,4830,4830,4830,4830,15
20230615,090700,5632870,4830,4815,4830,4805,83
20230615,090600,5233475,4815,4815,4815,4815,12
20230615,090500,5175695,4805,4805,4805,4805,110
20230615,090400,4647145,4805,4805,4805,4805,0
20230615,090300,4647145,4805,4805,4805,4805,0
20230615,090200,4647145,4805,4810,4810,4805,38
20230615,090100,4464410,4810,4780,4810,4780,668
20230615,090000,1261520,4780,4780,4780,4775,264