KissMeData/069730/min/candle-20230620.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230620,192200,212684560,4945,4945,4945,4945,1248
20230620,192100,212684560,4945,4945,4945,4945,0
20230620,192000,212684560,4945,4945,4945,4945,0
20230620,191900,212684560,4945,4945,4945,4945,0
20230620,191800,212684560,4945,4945,4945,4945,0
20230620,191700,212684560,4945,4945,4945,4945,0
20230620,191600,212684560,4945,4945,4945,4945,0
20230620,191500,212684560,4945,4945,4945,4945,0
20230620,191400,212684560,4945,4945,4945,4945,0
20230620,191300,212684560,4945,4945,4945,4945,0
20230620,191200,212684560,4945,4945,4945,4945,0
20230620,191100,212684560,4945,4945,4945,4945,0
20230620,191000,212684560,4945,4945,4945,4945,0
20230620,190900,212684560,4945,4945,4945,4945,0
20230620,190800,212684560,4945,4945,4945,4945,0
20230620,190700,212684560,4945,4945,4945,4945,0
20230620,190600,212684560,4945,4945,4945,4945,0
20230620,190500,212684560,4945,4945,4945,4945,0
20230620,190400,212684560,4945,4945,4945,4945,0
20230620,190300,212684560,4945,4945,4945,4945,0
20230620,190200,212684560,4945,4945,4945,4945,0
20230620,190100,212684560,4945,4945,4945,4945,0
20230620,190000,212684560,4945,4945,4945,4945,0
20230620,185900,212684560,4945,4945,4945,4945,0
20230620,185800,212684560,4945,4945,4945,4945,0
20230620,185700,212684560,4945,4945,4945,4945,0
20230620,185600,212684560,4945,4945,4945,4945,0
20230620,185500,212684560,4945,4945,4945,4945,0
20230620,185400,212684560,4945,4945,4945,4945,0
20230620,185300,212684560,4945,4945,4945,4945,0
20230620,185200,212684560,4945,4945,4945,4945,1248
20230620,185100,212684560,4945,4945,4945,4945,0
20230620,185000,212684560,4945,4945,4945,4945,0
20230620,184900,212684560,4945,4945,4945,4945,0
20230620,184800,212684560,4945,4945,4945,4945,0
20230620,184700,212684560,4945,4945,4945,4945,0
20230620,184600,212684560,4945,4945,4945,4945,0
20230620,184500,212684560,4945,4945,4945,4945,0
20230620,184400,212684560,4945,4945,4945,4945,0
20230620,184300,212684560,4945,4945,4945,4945,0
20230620,184200,212684560,4945,4945,4945,4945,0
20230620,184100,212684560,4945,4945,4945,4945,0
20230620,184000,212684560,4945,4945,4945,4945,0
20230620,183900,212684560,4945,4945,4945,4945,0
20230620,183800,212684560,4945,4945,4945,4945,0
20230620,183700,212684560,4945,4945,4945,4945,0
20230620,183600,212684560,4945,4945,4945,4945,0
20230620,183500,212684560,4945,4945,4945,4945,0
20230620,183400,212684560,4945,4945,4945,4945,0
20230620,183300,212684560,4945,4945,4945,4945,0
20230620,183200,212684560,4945,4945,4945,4945,0
20230620,183100,212684560,4945,4945,4945,4945,0
20230620,183000,212684560,4945,4945,4945,4945,0
20230620,182900,212684560,4945,4945,4945,4945,0
20230620,182800,212684560,4945,4945,4945,4945,0
20230620,182700,212684560,4945,4945,4945,4945,0
20230620,182600,212684560,4945,4945,4945,4945,0
20230620,182500,212684560,4945,4945,4945,4945,0
20230620,182400,212684560,4945,4945,4945,4945,0
20230620,182300,212684560,4945,4945,4945,4945,0
20230620,182200,212684560,4945,4945,4945,4945,1248
20230620,182100,212684560,4945,4945,4945,4945,0
20230620,182000,212684560,4945,4945,4945,4945,0
20230620,181900,212684560,4945,4945,4945,4945,0
20230620,181800,212684560,4945,4945,4945,4945,0
20230620,181700,212684560,4945,4945,4945,4945,0
20230620,181600,212684560,4945,4945,4945,4945,0
20230620,181500,212684560,4945,4945,4945,4945,0
20230620,181400,212684560,4945,4945,4945,4945,0
20230620,181300,212684560,4945,4945,4945,4945,0
20230620,181200,212684560,4945,4945,4945,4945,0
20230620,181100,212684560,4945,4945,4945,4945,0
20230620,181000,212684560,4945,4945,4945,4945,0
20230620,180900,212684560,4945,4945,4945,4945,0
20230620,180800,212684560,4945,4945,4945,4945,0
20230620,180700,212684560,4945,4945,4945,4945,0
20230620,180600,212684560,4945,4945,4945,4945,0
20230620,180500,212684560,4945,4945,4945,4945,0
20230620,180400,212684560,4945,4945,4945,4945,0
20230620,180300,212684560,4945,4945,4945,4945,0
20230620,180200,212684560,4945,4945,4945,4945,0
20230620,180100,212684560,4945,4945,4945,4945,0
20230620,180000,212684560,4945,4945,4945,4945,0
20230620,175900,212684560,4945,4945,4945,4945,0
20230620,175800,212684560,4945,4945,4945,4945,0
20230620,175700,212684560,4945,4945,4945,4945,0
20230620,175600,212684560,4945,4945,4945,4945,0
20230620,175500,212684560,4945,4945,4945,4945,0
20230620,175400,212684560,4945,4945,4945,4945,0
20230620,175300,212684560,4945,4945,4945,4945,0
20230620,175200,212684560,4945,4945,4945,4945,1248
20230620,175100,212684560,4945,4945,4945,4945,0
20230620,175000,212684560,4945,4945,4945,4945,0
20230620,174900,212684560,4945,4945,4945,4945,0
20230620,174800,212684560,4945,4945,4945,4945,0
20230620,174700,212684560,4945,4945,4945,4945,0
20230620,174600,212684560,4945,4945,4945,4945,0
20230620,174500,212684560,4945,4945,4945,4945,0
20230620,174400,212684560,4945,4945,4945,4945,0
20230620,174300,212684560,4945,4945,4945,4945,0
20230620,174200,212684560,4945,4945,4945,4945,0
20230620,174100,212684560,4945,4945,4945,4945,0
20230620,174000,212684560,4945,4945,4945,4945,0
20230620,173900,212684560,4945,4945,4945,4945,0
20230620,173800,212684560,4945,4945,4945,4945,0
20230620,173700,212684560,4945,4945,4945,4945,0
20230620,173600,212684560,4945,4945,4945,4945,0
20230620,173500,212684560,4945,4945,4945,4945,0
20230620,173400,212684560,4945,4945,4945,4945,0
20230620,173300,212684560,4945,4945,4945,4945,0
20230620,173200,212684560,4945,4945,4945,4945,0
20230620,173100,212684560,4945,4945,4945,4945,0
20230620,173000,212684560,4945,4945,4945,4945,0
20230620,172900,212684560,4945,4945,4945,4945,0
20230620,172800,212684560,4945,4945,4945,4945,0
20230620,172700,212684560,4945,4945,4945,4945,0
20230620,172600,212684560,4945,4945,4945,4945,0
20230620,172500,212684560,4945,4945,4945,4945,0
20230620,172400,212684560,4945,4945,4945,4945,0
20230620,172300,212684560,4945,4945,4945,4945,0
20230620,172200,212684560,4945,4945,4945,4945,1248
20230620,172100,212684560,4945,4945,4945,4945,0
20230620,172000,212684560,4945,4945,4945,4945,0
20230620,171900,212684560,4945,4945,4945,4945,0
20230620,171800,212684560,4945,4945,4945,4945,0
20230620,171700,212684560,4945,4945,4945,4945,0
20230620,171600,212684560,4945,4945,4945,4945,0
20230620,171500,212684560,4945,4945,4945,4945,0
20230620,171400,212684560,4945,4945,4945,4945,0
20230620,171300,212684560,4945,4945,4945,4945,0
20230620,171200,212684560,4945,4945,4945,4945,0
20230620,171100,212684560,4945,4945,4945,4945,0
20230620,171000,212684560,4945,4945,4945,4945,0
20230620,170900,212684560,4945,4945,4945,4945,0
20230620,170800,212684560,4945,4945,4945,4945,0
20230620,170700,212684560,4945,4945,4945,4945,0
20230620,170600,212684560,4945,4945,4945,4945,0
20230620,170500,212684560,4945,4945,4945,4945,0
20230620,170400,212684560,4945,4945,4945,4945,0
20230620,170300,212684560,4945,4945,4945,4945,0
20230620,170200,212684560,4945,4945,4945,4945,0
20230620,170100,212684560,4945,4945,4945,4945,0
20230620,170000,212684560,4945,4945,4945,4945,0
20230620,165900,212684560,4945,4945,4945,4945,0
20230620,165800,212684560,4945,4945,4945,4945,0
20230620,165700,212684560,4945,4945,4945,4945,0
20230620,165600,212684560,4945,4945,4945,4945,0
20230620,165500,212684560,4945,4945,4945,4945,0
20230620,165400,212684560,4945,4945,4945,4945,0
20230620,165300,212684560,4945,4945,4945,4945,0
20230620,165200,212684560,4945,4945,4945,4945,1248
20230620,165100,212684560,4945,4945,4945,4945,0
20230620,165000,212684560,4945,4945,4945,4945,0
20230620,164900,212684560,4945,4945,4945,4945,0
20230620,164800,212684560,4945,4945,4945,4945,0
20230620,164700,212684560,4945,4945,4945,4945,0
20230620,164600,212684560,4945,4945,4945,4945,0
20230620,164500,212684560,4945,4945,4945,4945,0
20230620,164400,212684560,4945,4945,4945,4945,0
20230620,164300,212684560,4945,4945,4945,4945,0
20230620,164200,212684560,4945,4945,4945,4945,0
20230620,164100,212684560,4945,4945,4945,4945,0
20230620,164000,212684560,4945,4945,4945,4945,0
20230620,163900,212684560,4945,4945,4945,4945,0
20230620,163800,212684560,4945,4945,4945,4945,0
20230620,163700,212684560,4945,4945,4945,4945,0
20230620,163600,212684560,4945,4945,4945,4945,0
20230620,163500,212684560,4945,4945,4945,4945,0
20230620,163400,212684560,4945,4945,4945,4945,0
20230620,163300,212684560,4945,4945,4945,4945,0
20230620,163200,212684560,4945,4945,4945,4945,0
20230620,163100,212684560,4945,4945,4945,4945,0
20230620,163000,212684560,4945,4945,4945,4945,0
20230620,162900,212684560,4945,4945,4945,4945,0
20230620,162800,212684560,4945,4945,4945,4945,0
20230620,162700,212684560,4945,4945,4945,4945,0
20230620,162600,212684560,4945,4945,4945,4945,0
20230620,162500,212684560,4945,4945,4945,4945,0
20230620,162400,212684560,4945,4945,4945,4945,0
20230620,162300,212684560,4945,4945,4945,4945,0
20230620,162200,212684560,4945,4945,4945,4945,1248
20230620,162100,212684560,4945,4945,4945,4945,0
20230620,162000,212684560,4945,4945,4945,4945,0
20230620,161900,212684560,4945,4945,4945,4945,0
20230620,161800,212684560,4945,4945,4945,4945,0
20230620,161700,212684560,4945,4945,4945,4945,0
20230620,161600,212684560,4945,4945,4945,4945,0
20230620,161500,212684560,4945,4945,4945,4945,0
20230620,161400,212684560,4945,4945,4945,4945,0
20230620,161300,212684560,4945,4945,4945,4945,0
20230620,161200,212684560,4945,4945,4945,4945,0
20230620,161100,212684560,4945,4945,4945,4945,0
20230620,161000,212684560,4945,4945,4945,4945,0
20230620,160900,212684560,4945,4945,4945,4945,0
20230620,160800,212684560,4945,4945,4945,4945,0
20230620,160700,212684560,4945,4945,4945,4945,0
20230620,160600,212684560,4945,4945,4945,4945,0
20230620,160500,212684560,4945,4945,4945,4945,0
20230620,160400,212684560,4945,4945,4945,4945,0
20230620,160300,212684560,4945,4945,4945,4945,0
20230620,160200,212684560,4945,4945,4945,4945,0
20230620,160100,212684560,4945,4945,4945,4945,0
20230620,160000,212684560,4945,4945,4945,4945,0
20230620,155900,212684560,4945,4945,4945,4945,0
20230620,155800,212684560,4945,4945,4945,4945,0
20230620,155700,212684560,4945,4945,4945,4945,0
20230620,155600,212684560,4945,4945,4945,4945,0
20230620,155500,212684560,4945,4945,4945,4945,0
20230620,155400,212684560,4945,4945,4945,4945,0
20230620,155300,212684560,4945,4945,4945,4945,0
20230620,155200,212684560,4945,4945,4945,4945,1248
20230620,155100,212684560,4945,4945,4945,4945,0
20230620,155000,212684560,4945,4945,4945,4945,0
20230620,154900,212684560,4945,4945,4945,4945,0
20230620,154800,212684560,4945,4945,4945,4945,0
20230620,154700,212684560,4945,4945,4945,4945,0
20230620,154600,212684560,4945,4945,4945,4945,0
20230620,154500,212684560,4945,4945,4945,4945,0
20230620,154400,212684560,4945,4945,4945,4945,0
20230620,154300,212684560,4945,4945,4945,4945,0
20230620,154200,212684560,4945,4945,4945,4945,0
20230620,154100,212684560,4945,4945,4945,4945,0
20230620,154000,212684560,4945,4945,4945,4945,0
20230620,153900,212684560,4945,4945,4945,4945,0
20230620,153800,212684560,4945,4945,4945,4945,0
20230620,153700,212684560,4945,4945,4945,4945,0
20230620,153600,212684560,4945,4945,4945,4945,0
20230620,153500,212684560,4945,4945,4945,4945,0
20230620,153400,212684560,4945,4945,4945,4945,0
20230620,153300,212684560,4945,4945,4945,4945,0
20230620,153200,212684560,4945,4945,4945,4945,0
20230620,153100,212684560,4945,4945,4945,4945,0
20230620,153000,212684560,4945,4945,4945,4945,1248
20230620,152900,206513200,4940,4940,4940,4940,0
20230620,152800,206513200,4940,4940,4940,4940,0
20230620,152700,206513200,4940,4940,4940,4940,0
20230620,152600,206513200,4940,4940,4940,4940,0
20230620,152500,206513200,4940,4940,4940,4940,0
20230620,152400,206513200,4940,4940,4940,4940,0
20230620,152300,206513200,4940,4940,4940,4940,0
20230620,152200,206513200,4940,4940,4940,4940,0
20230620,152100,206513200,4940,4940,4940,4940,0
20230620,152000,206513200,4940,4940,4940,4940,0
20230620,151900,206513200,4940,4930,4940,4930,208
20230620,151800,205486270,4925,4925,4925,4925,0
20230620,151700,205486270,4925,4925,4925,4925,126
20230620,151600,204865720,4925,4925,4925,4925,2
20230620,151500,204855870,4925,4925,4925,4925,0
20230620,151400,204855870,4925,4925,4925,4925,18
20230620,151300,204767220,4920,4920,4920,4920,0
20230620,151200,204767220,4920,4920,4925,4920,8
20230620,151100,204727850,4920,4920,4920,4920,8
20230620,151000,204688490,4915,4910,4915,4910,854
20230620,150900,200491260,4915,4915,4915,4915,606
20230620,150800,197512770,4915,4915,4915,4915,7
20230620,150700,197478365,4915,4915,4915,4915,4
20230620,150600,197458705,4915,4915,4915,4915,0
20230620,150500,197458705,4915,4915,4915,4915,0
20230620,150400,197458705,4915,4915,4915,4915,0
20230620,150300,197458705,4915,4915,4915,4915,0
20230620,150200,197458705,4915,4915,4915,4915,50
20230620,150100,197212955,4915,4915,4915,4915,30
20230620,150000,197065505,4915,4915,4915,4915,748
20230620,145900,193389085,4920,4920,4920,4920,1
20230620,145800,193384165,4915,4915,4915,4915,304
20230620,145700,191890005,4920,4920,4920,4920,4
20230620,145600,191870325,4920,4920,4920,4920,1
20230620,145500,191865405,4915,4920,4920,4915,367
20230620,145400,190061550,4925,4925,4925,4925,0
20230620,145300,190061550,4925,4915,4925,4915,488
20230620,145200,187662995,4915,4915,4915,4915,33
20230620,145100,187500800,4915,4915,4915,4915,20
20230620,145000,187402500,4915,4910,4915,4910,191
20230620,144900,186463940,4915,4915,4915,4915,261
20230620,144800,185181125,4915,4915,4915,4915,515
20230620,144700,182649900,4920,4920,4920,4920,713
20230620,144600,179141940,4925,4925,4925,4925,0
20230620,144500,179141940,4925,4925,4925,4925,0
20230620,144400,179141940,4925,4925,4925,4925,1140
20230620,144300,173527440,4930,4930,4930,4930,0
20230620,144200,173527440,4930,4930,4930,4930,0
20230620,144100,173527440,4930,4930,4930,4930,0
20230620,144000,173527440,4930,4930,4930,4930,0
20230620,143900,173527440,4930,4930,4930,4930,0
20230620,143800,173527440,4930,4930,4930,4930,983
20230620,143700,168681250,4935,4935,4935,4935,142
20230620,143600,167980480,4935,4935,4935,4935,0
20230620,143500,167980480,4935,4935,4935,4935,0
20230620,143400,167980480,4935,4935,4935,4935,100
20230620,143300,167486980,4935,4935,4935,4935,29
20230620,143200,167343865,4935,4935,4935,4935,1
20230620,143100,167338930,4935,4935,4935,4935,5
20230620,143000,167314255,4935,4930,4935,4930,15
20230620,142900,167240275,4935,4930,4935,4930,532
20230620,142800,164617335,4930,4930,4930,4930,28
20230620,142700,164479295,4930,4930,4930,4930,300
20230620,142600,163000295,4935,4935,4935,4935,0
20230620,142500,163000295,4935,4930,4935,4930,72
20230620,142400,162644985,4925,4925,4925,4925,0
20230620,142300,162644985,4925,4925,4925,4925,0
20230620,142200,162644985,4925,4930,4930,4925,6
20230620,142100,162615410,4930,4930,4930,4930,319
20230620,142000,161042740,4935,4940,4940,4935,4658
20230620,141900,138044500,4950,4950,4950,4950,0
20230620,141800,138044500,4950,4950,4950,4950,58
20230620,141700,137757400,4945,4950,4950,4945,25
20230620,141600,137633750,4950,4950,4950,4950,0
20230620,141500,137633750,4950,4950,4950,4950,0
20230620,141400,137633750,4950,4945,4950,4945,49
20230620,141300,137391440,4950,4950,4950,4950,5
20230620,141200,137366690,4950,4950,4950,4950,30
20230620,141100,137218190,4950,4950,4950,4950,0
20230620,141000,137218190,4950,4950,4950,4950,0
20230620,140900,137218190,4950,4950,4950,4950,0
20230620,140800,137218190,4950,4950,4950,4950,1
20230620,140700,137213240,4945,4945,4945,4945,0
20230620,140600,137213240,4945,4945,4945,4945,29
20230620,140500,137069835,4950,4950,4950,4950,0
20230620,140400,137069835,4950,4950,4950,4950,20
20230620,140300,136970835,4950,4950,4950,4950,1
20230620,140200,136965885,4945,4945,4945,4945,0
20230620,140100,136965885,4945,4945,4945,4945,0
20230620,140000,136965885,4945,4945,4945,4945,30
20230620,135900,136817535,4945,4945,4945,4945,50
20230620,135800,136570285,4945,4945,4945,4945,6
20230620,135700,136540615,4950,4950,4950,4950,0
20230620,135600,136540615,4950,4950,4950,4950,0
20230620,135500,136540615,4950,4950,4950,4950,0
20230620,135400,136540615,4950,4950,4950,4950,0
20230620,135300,136540615,4950,4950,4950,4950,0
20230620,135200,136540615,4950,4950,4950,4950,0
20230620,135100,136540615,4950,4950,4950,4950,0
20230620,135000,136540615,4950,4950,4950,4950,0
20230620,134900,136540615,4950,4950,4950,4950,2
20230620,134800,136530715,4945,4945,4945,4945,358
20230620,134700,134760405,4950,4950,4950,4950,0
20230620,134600,134760405,4950,4950,4950,4950,0
20230620,134500,134760405,4950,4950,4950,4950,0
20230620,134400,134760405,4950,4950,4950,4950,0
20230620,134300,134760405,4950,4950,4950,4950,0
20230620,134200,134760405,4950,4950,4950,4950,0
20230620,134100,134760405,4950,4950,4950,4950,0
20230620,134000,134760405,4950,4950,4950,4950,0
20230620,133900,134760405,4950,4950,4950,4950,61
20230620,133800,134458455,4945,4945,4945,4945,20
20230620,133700,134359555,4945,4945,4945,4945,0
20230620,133600,134359555,4945,4945,4945,4945,0
20230620,133500,134359555,4945,4945,4945,4945,1000
20230620,133400,129414555,4955,4955,4955,4955,0
20230620,133300,129414555,4955,4955,4955,4955,0
20230620,133200,129414555,4955,4955,4955,4955,0
20230620,133100,129414555,4955,4955,4955,4955,0
20230620,133000,129414555,4955,4955,4955,4955,0
20230620,132900,129414555,4955,4955,4955,4955,10
20230620,132800,129365005,4950,4950,4950,4950,2
20230620,132700,129355105,4945,4945,4945,4945,0
20230620,132600,129355105,4945,4945,4945,4945,0
20230620,132500,129355105,4945,4945,4945,4945,50
20230620,132400,129107855,4950,4950,4950,4950,0
20230620,132300,129107855,4950,4950,4950,4950,0
20230620,132200,129107855,4950,4950,4950,4950,146
20230620,132100,128385155,4955,4955,4955,4955,0
20230620,132000,128385155,4955,4955,4955,4955,0
20230620,131900,128385155,4955,4955,4955,4955,0
20230620,131800,128385155,4955,4955,4955,4955,0
20230620,131700,128385155,4955,4955,4955,4955,0
20230620,131600,128385155,4955,4955,4955,4955,0
20230620,131500,128385155,4955,4955,4955,4955,5
20230620,131400,128360380,4955,4955,4955,4955,0
20230620,131300,128360380,4955,4950,4955,4950,19
20230620,131200,128266275,4955,4955,4955,4955,0
20230620,131100,128266275,4955,4955,4955,4955,10
20230620,131000,128216725,4955,4950,4955,4950,101
20230620,130900,127716670,4955,4955,4955,4955,0
20230620,130800,127716670,4955,4955,4955,4955,3
20230620,130700,127701805,4955,4955,4955,4955,0
20230620,130600,127701805,4955,4955,4955,4955,0
20230620,130500,127701805,4955,4955,4955,4955,0
20230620,130400,127701805,4955,4955,4955,4955,10
20230620,130300,127652255,4960,4960,4960,4960,0
20230620,130200,127652255,4960,4960,4960,4960,58
20230620,130100,127364575,4955,4955,4955,4955,0
20230620,130000,127364575,4955,4955,4955,4955,1
20230620,125900,127359620,4960,4960,4960,4960,0
20230620,125800,127359620,4960,4960,4960,4960,1
20230620,125700,127354660,4950,4950,4950,4950,0
20230620,125600,127354660,4950,4950,4950,4950,3
20230620,125500,127339810,4950,4950,4950,4950,86
20230620,125400,126914110,4950,4950,4950,4950,100
20230620,125300,126419110,4950,4950,4950,4950,1
20230620,125200,126414160,4950,4950,4950,4950,22
20230620,125100,126305260,4950,4950,4950,4950,0
20230620,125000,126305260,4950,4950,4950,4950,91
20230620,124900,125854810,4950,4950,4950,4950,429
20230620,124800,123731260,4960,4960,4960,4960,0
20230620,124700,123731260,4960,4960,4960,4960,0
20230620,124600,123731260,4960,4960,4960,4960,0
20230620,124500,123731260,4960,4960,4960,4960,0
20230620,124400,123731260,4960,4960,4960,4960,0
20230620,124300,123731260,4960,4960,4960,4960,0
20230620,124200,123731260,4960,4960,4960,4960,3
20230620,124100,123716380,4960,4960,4960,4960,0
20230620,124000,123716380,4960,4960,4960,4960,1
20230620,123900,123711420,4960,4960,4960,4960,1
20230620,123800,123706460,4960,4960,4960,4960,1
20230620,123700,123701500,4960,4960,4960,4960,0
20230620,123600,123701500,4960,4960,4960,4960,0
20230620,123500,123701500,4960,4960,4960,4960,1
20230620,123400,123696540,4950,4950,4950,4950,148
20230620,123300,122963940,4960,4960,4960,4960,0
20230620,123200,122963940,4960,4960,4960,4960,0
20230620,123100,122963940,4960,4960,4960,4960,50
20230620,123000,122715940,4960,4960,4960,4960,0
20230620,122900,122715940,4960,4960,4960,4960,0
20230620,122800,122715940,4960,4960,4960,4960,1
20230620,122700,122710980,4960,4960,4960,4960,0
20230620,122600,122710980,4960,4960,4960,4960,0
20230620,122500,122710980,4960,4960,4960,4960,6
20230620,122400,122681220,4960,4960,4960,4960,0
20230620,122300,122681220,4960,4960,4960,4960,0
20230620,122200,122681220,4960,4960,4960,4960,0
20230620,122100,122681220,4960,4960,4960,4960,150
20230620,122000,121937220,4960,4960,4960,4960,0
20230620,121900,121937220,4960,4960,4960,4960,0
20230620,121800,121937220,4960,4960,4960,4960,0
20230620,121700,121937220,4960,4955,4960,4955,384
20230620,121600,120032585,4950,4950,4950,4950,6
20230620,121500,120002885,4960,4960,4960,4960,0
20230620,121400,120002885,4960,4960,4960,4960,0
20230620,121300,120002885,4960,4960,4960,4960,29
20230620,121200,119859045,4960,4960,4960,4960,20
20230620,121100,119759845,4960,4960,4960,4960,0
20230620,121000,119759845,4960,4960,4960,4960,1
20230620,120900,119754885,4950,4950,4950,4950,2
20230620,120800,119744985,4955,4950,4955,4950,3
20230620,120700,119730130,4960,4960,4960,4960,0
20230620,120600,119730130,4960,4960,4960,4960,0
20230620,120500,119730130,4960,4960,4960,4960,2
20230620,120400,119720210,4955,4950,4955,4950,2
20230620,120300,119710305,4960,4960,4960,4960,1
20230620,120200,119705345,4945,4960,4960,4945,501
20230620,120100,117227885,4955,4950,4955,4950,2
20230620,120000,117217980,4960,4950,4960,4945,37
20230620,115900,117034990,4950,4955,4960,4950,3
20230620,115800,117020125,4945,4955,4960,4945,32
20230620,115700,116861860,4945,4960,4960,4945,42
20230620,115600,116654135,4945,4950,4960,4945,29
20230620,115500,116510710,4950,4950,4950,4950,667
20230620,115400,113209060,4950,4960,4960,4950,28
20230620,115300,113070450,4950,4955,4960,4950,43
20230620,115200,112857585,4950,4950,4960,4950,48
20230620,115100,112619955,4950,4960,4960,4950,37
20230620,115000,112436755,4950,4950,4950,4950,48
20230620,114900,112199155,4950,4945,4970,4945,572
20230620,114800,109370040,4945,4945,4945,4945,28
20230620,114700,109231580,4945,4945,4945,4945,41
20230620,114600,109028835,4945,4945,4945,4945,25
20230620,114500,108905210,4945,4950,4950,4945,72
20230620,114400,108549015,4950,4950,4950,4950,24
20230620,114300,108430215,4950,4950,4950,4950,34
20230620,114200,108261915,4950,4950,4950,4950,31
20230620,114100,108108465,4950,4950,4950,4950,33
20230620,114000,107945115,4950,4950,4950,4950,33
20230620,113900,107781765,4950,4950,4950,4950,37
20230620,113800,107598615,4950,4950,4950,4950,28
20230620,113700,107460015,4950,4950,4950,4950,33
20230620,113600,107296665,4950,4950,4950,4950,32
20230620,113500,107138265,4950,4950,4950,4950,37
20230620,113400,106955115,4950,4950,4950,4950,29
20230620,113300,106811565,4950,4970,4970,4950,41
20230620,113200,106608595,4950,4950,4950,4950,25
20230620,113100,106484845,4950,4950,4950,4950,36
20230620,113000,106306645,4950,4950,4950,4950,29
20230620,112900,106163095,4950,4950,4950,4950,34
20230620,112800,105994795,4950,4950,4950,4950,32
20230620,112700,105836395,4950,4955,4955,4950,62
20230620,112600,105529390,4955,4955,4955,4955,32
20230620,112500,105370830,4950,4950,4950,4950,41
20230620,112400,105167880,4950,4950,4950,4950,25
20230620,112300,105044130,4950,4950,4950,4950,40
20230620,112200,104846130,4950,4950,4950,4950,26
20230620,112100,104717430,4950,4950,4950,4950,33
20230620,112000,104554080,4955,4950,4970,4950,9
20230620,111900,104509495,4950,4950,4950,4945,36
20230620,111800,104331460,4945,4950,4950,4945,62
20230620,111700,104024720,4950,4950,4950,4950,4
20230620,111600,104004920,4950,4950,4950,4950,524
20230620,111500,101411120,4950,4970,4970,4950,52
20230620,111400,101153340,4970,4950,4970,4950,42
20230620,111300,100945260,4950,4950,4950,4950,38
20230620,111200,100757160,4950,4950,4950,4950,28
20230620,111100,100618560,4950,4950,4950,4950,40
20230620,111000,100420560,4950,4950,4950,4950,26
20230620,110900,100291860,4970,4950,4970,4950,39
20230620,110800,100098750,4950,4955,4955,4950,37
20230620,110700,99915560,4950,4950,4950,4950,42
20230620,110600,99707660,4955,4955,4955,4955,17
20230620,110500,99623425,4955,4955,4955,4955,33
20230620,110400,99459910,4970,4950,4970,4950,93
20230620,110300,98998360,4970,4970,4970,4950,37
20230620,110200,98815150,4950,4950,4950,4950,41
20230620,110100,98612200,4950,4960,4980,4950,525
20230620,110000,96001110,4945,4945,4945,4945,30
20230620,105900,95852760,4945,4960,4960,4945,234
20230620,105800,94692630,4945,4945,4945,4945,32
20230620,105700,94534390,4945,4945,4945,4945,36
20230620,105600,94356370,4960,4960,4960,4945,595
20230620,105500,91411065,4965,4945,4965,4945,42
20230620,105400,91203335,4945,4945,4945,4945,25
20230620,105300,91079710,4945,4945,4945,4945,35
20230620,105200,90906635,4950,4945,4950,4945,57
20230620,105100,90624765,4950,4950,4950,4945,49
20230620,105000,90382405,4945,4950,4950,4945,28
20230620,104900,90243940,4950,4950,4950,4950,6
20230620,104800,90214240,4950,4950,4950,4945,40
20230620,104700,90016375,4950,4950,4950,4950,21
20230620,104600,89912425,4950,4950,4950,4950,27
20230620,104500,89778775,4970,4950,4970,4950,40
20230620,104400,89580755,4960,4950,4960,4950,46
20230620,104300,89352855,4960,4960,4960,4960,21
20230620,104200,89248695,4960,4960,4960,4960,474
20230620,104100,86897655,4970,4960,4970,4960,44
20230620,104000,86679395,4970,4960,4970,4960,26
20230620,103900,86550415,4970,4950,4970,4945,2017
20230620,103800,76546835,4950,4950,4950,4950,10
20230620,103700,76497335,4950,4950,4950,4950,114
20230620,103600,75933035,4960,4960,4960,4960,400
20230620,103500,73949035,4960,4960,4960,4960,40
20230620,103400,73750635,4960,4960,4960,4960,26
20230620,103300,73621675,4960,4960,4960,4960,34
20230620,103200,73453035,4960,4960,4960,4960,31
20230620,103100,73299275,4950,4950,4950,4950,33
20230620,103000,73135925,4960,4960,4960,4960,442
20230620,102900,70943605,4960,4960,4960,4960,40
20230620,102800,70745205,4960,4960,4960,4960,27
20230620,102700,70611285,4960,4960,4960,4960,884
20230620,102600,66226645,4980,4980,4980,4960,33
20230620,102500,66062925,4960,4960,4960,4960,39
20230620,102400,65869485,4980,4960,4980,4960,27
20230620,102300,65735545,4980,4960,4980,4960,36
20230620,102200,65556965,4980,4960,4980,4960,32
20230620,102100,65398225,4980,4975,4980,4960,41
20230620,102000,65194725,4940,4940,4940,4940,0
20230620,101900,65194725,4940,4970,4970,4940,4980
20230620,101800,40540865,4985,4980,4985,4980,3
20230620,101700,40525920,4980,4970,4980,4970,26
20230620,101600,40396690,4985,4985,4985,4985,12
20230620,101500,40336870,4980,4975,4980,4970,19
20230620,101400,40242425,4985,4985,4985,4985,1
20230620,101300,40237440,4980,4970,4980,4970,26
20230620,101200,40108210,4985,4985,4985,4985,0
20230620,101100,40108210,4985,4975,4990,4970,406
20230620,101000,38085385,4985,4985,4985,4985,0
20230620,100900,38085385,4985,4975,4985,4975,29
20230620,100800,37941080,4970,4970,4970,4970,0
20230620,100700,37941080,4970,4970,4970,4970,16
20230620,100600,37861560,4975,4975,4975,4975,0
20230620,100500,37861560,4975,4980,4980,4970,88
20230620,100400,37423530,4985,4985,4985,4985,4
20230620,100300,37403590,4990,4990,4990,4980,26
20230620,100200,37274050,4990,4990,4990,4990,2
20230620,100100,37264070,4970,4970,4970,4970,22
20230620,100000,37154730,4960,4960,4960,4960,0
20230620,095900,37154730,4960,4960,4960,4960,20
20230620,095800,37055530,4990,4980,4990,4960,902
20230620,095700,32574140,4980,4980,4980,4980,25
20230620,095600,32449640,4970,4970,4970,4970,0
20230620,095500,32449640,4970,4990,4990,4970,24
20230620,095400,32330260,4965,4965,4965,4965,30
20230620,095300,32181310,4965,4965,4965,4965,5
20230620,095200,32156485,4990,4965,4990,4965,21
20230620,095100,32051760,4965,4965,4965,4965,17
20230620,095000,31967355,4980,4970,4990,4970,26
20230620,094900,31838065,4970,4970,4970,4970,1
20230620,094800,31833095,4990,4965,4990,4965,23
20230620,094700,31718850,4990,4985,4990,4985,21
20230620,094600,31614155,4985,4960,4985,4960,31
20230620,094500,31460320,4990,4990,4990,4990,11
20230620,094400,31405430,4990,4985,4990,4955,122
20230620,094300,30800140,4990,4990,4990,4990,0
20230620,094200,30800140,4990,4985,4990,4985,28
20230620,094100,30660545,4990,4990,4990,4990,0
20230620,094000,30660545,4990,4955,4990,4955,1553
20230620,093900,22919565,4980,4980,4980,4980,0
20230620,093800,22919565,4980,4950,4980,4950,26
20230620,093700,22790715,4985,4950,4985,4945,1019
20230620,093600,17746330,4965,4965,4965,4950,328
20230620,093500,16118125,4950,4950,4950,4950,0
20230620,093400,16118125,4950,4955,4955,4950,427
20230620,093300,14004035,4950,4950,4950,4950,55
20230620,093200,13731785,4960,4965,4965,4950,55
20230620,093100,13458940,4965,4960,4970,4955,569
20230620,093000,10639440,4960,4960,4960,4955,238
20230620,092900,9459065,4960,4960,4960,4960,0
20230620,092800,9459065,4960,4960,4960,4960,7
20230620,092700,9424345,4975,4975,4975,4960,34
20230620,092600,9255510,4975,4975,4975,4960,22
20230620,092500,9146345,4960,4960,4960,4960,30
20230620,092400,8997545,4980,4980,4980,4960,23
20230620,092300,8883405,4980,4965,4980,4960,275
20230620,092200,7518335,4965,4965,4965,4965,20
20230620,092100,7419035,4965,4965,4965,4965,27
20230620,092000,7284980,4965,4965,4965,4965,23
20230620,091900,7170785,4965,4980,4980,4960,251
20230620,091800,5925215,4965,4975,4975,4965,37
20230620,091700,5741260,4975,4975,4975,4975,15
20230620,091600,5666635,4990,4975,4990,4975,51
20230620,091500,5412160,4965,4985,4990,4965,15
20230620,091400,5337415,4965,4965,4965,4965,2
20230620,091300,5327485,4965,4965,4965,4965,8
20230620,091200,5287765,4965,4965,4965,4965,26
20230620,091100,5158675,4965,4965,4965,4965,19
20230620,091000,5064340,4965,4965,4965,4965,24
20230620,090900,4945180,4970,4975,4975,4970,47
20230620,090800,4711475,4970,4975,4975,4970,42
20230620,090700,4502700,4975,4990,4990,4975,21
20230620,090600,4398180,4990,4990,4990,4990,26
20230620,090500,4268440,4990,4990,4990,4990,23
20230620,090400,4153670,4990,4990,4990,4990,224
20230620,090300,3035910,5010,4990,5010,4985,186
20230620,090200,2107650,4990,4990,4990,4990,25
20230620,090100,1982900,4990,4995,4995,4990,142
20230620,090000,1273725,4995,4995,4995,4995,255