KissMeData/079980/min/candle-20230612.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230612,205500,137086485,4700,4700,4700,4700,258
20230612,205400,137086485,4700,4700,4700,4700,0
20230612,205300,137086485,4700,4700,4700,4700,0
20230612,205200,137086485,4700,4700,4700,4700,0
20230612,205100,137086485,4700,4700,4700,4700,0
20230612,205000,137086485,4700,4700,4700,4700,0
20230612,204900,137086485,4700,4700,4700,4700,0
20230612,204800,137086485,4700,4700,4700,4700,0
20230612,204700,137086485,4700,4700,4700,4700,0
20230612,204600,137086485,4700,4700,4700,4700,0
20230612,204500,137086485,4700,4700,4700,4700,0
20230612,204400,137086485,4700,4700,4700,4700,0
20230612,204300,137086485,4700,4700,4700,4700,0
20230612,204200,137086485,4700,4700,4700,4700,0
20230612,204100,137086485,4700,4700,4700,4700,0
20230612,204000,137086485,4700,4700,4700,4700,0
20230612,203900,137086485,4700,4700,4700,4700,0
20230612,203800,137086485,4700,4700,4700,4700,0
20230612,203700,137086485,4700,4700,4700,4700,0
20230612,203600,137086485,4700,4700,4700,4700,0
20230612,203500,137086485,4700,4700,4700,4700,0
20230612,203400,137086485,4700,4700,4700,4700,0
20230612,203300,137086485,4700,4700,4700,4700,0
20230612,203200,137086485,4700,4700,4700,4700,0
20230612,203100,137086485,4700,4700,4700,4700,0
20230612,203000,137086485,4700,4700,4700,4700,0
20230612,202900,137086485,4700,4700,4700,4700,0
20230612,202800,137086485,4700,4700,4700,4700,0
20230612,202700,137086485,4700,4700,4700,4700,0
20230612,202600,137086485,4700,4700,4700,4700,0
20230612,202500,137086485,4700,4700,4700,4700,258
20230612,202400,137086485,4700,4700,4700,4700,0
20230612,202300,137086485,4700,4700,4700,4700,0
20230612,202200,137086485,4700,4700,4700,4700,0
20230612,202100,137086485,4700,4700,4700,4700,0
20230612,202000,137086485,4700,4700,4700,4700,0
20230612,201900,137086485,4700,4700,4700,4700,0
20230612,201800,137086485,4700,4700,4700,4700,0
20230612,201700,137086485,4700,4700,4700,4700,0
20230612,201600,137086485,4700,4700,4700,4700,0
20230612,201500,137086485,4700,4700,4700,4700,0
20230612,201400,137086485,4700,4700,4700,4700,0
20230612,201300,137086485,4700,4700,4700,4700,0
20230612,201200,137086485,4700,4700,4700,4700,0
20230612,201100,137086485,4700,4700,4700,4700,0
20230612,201000,137086485,4700,4700,4700,4700,0
20230612,200900,137086485,4700,4700,4700,4700,0
20230612,200800,137086485,4700,4700,4700,4700,0
20230612,200700,137086485,4700,4700,4700,4700,0
20230612,200600,137086485,4700,4700,4700,4700,0
20230612,200500,137086485,4700,4700,4700,4700,0
20230612,200400,137086485,4700,4700,4700,4700,0
20230612,200300,137086485,4700,4700,4700,4700,0
20230612,200200,137086485,4700,4700,4700,4700,0
20230612,200100,137086485,4700,4700,4700,4700,0
20230612,200000,137086485,4700,4700,4700,4700,0
20230612,195900,137086485,4700,4700,4700,4700,0
20230612,195800,137086485,4700,4700,4700,4700,0
20230612,195700,137086485,4700,4700,4700,4700,0
20230612,195600,137086485,4700,4700,4700,4700,0
20230612,195500,137086485,4700,4700,4700,4700,258
20230612,195400,137086485,4700,4700,4700,4700,0
20230612,195300,137086485,4700,4700,4700,4700,0
20230612,195200,137086485,4700,4700,4700,4700,0
20230612,195100,137086485,4700,4700,4700,4700,0
20230612,195000,137086485,4700,4700,4700,4700,0
20230612,194900,137086485,4700,4700,4700,4700,0
20230612,194800,137086485,4700,4700,4700,4700,0
20230612,194700,137086485,4700,4700,4700,4700,0
20230612,194600,137086485,4700,4700,4700,4700,0
20230612,194500,137086485,4700,4700,4700,4700,0
20230612,194400,137086485,4700,4700,4700,4700,0
20230612,194300,137086485,4700,4700,4700,4700,0
20230612,194200,137086485,4700,4700,4700,4700,0
20230612,194100,137086485,4700,4700,4700,4700,0
20230612,194000,137086485,4700,4700,4700,4700,0
20230612,193900,137086485,4700,4700,4700,4700,0
20230612,193800,137086485,4700,4700,4700,4700,0
20230612,193700,137086485,4700,4700,4700,4700,0
20230612,193600,137086485,4700,4700,4700,4700,0
20230612,193500,137086485,4700,4700,4700,4700,0
20230612,193400,137086485,4700,4700,4700,4700,0
20230612,193300,137086485,4700,4700,4700,4700,0
20230612,193200,137086485,4700,4700,4700,4700,0
20230612,193100,137086485,4700,4700,4700,4700,0
20230612,193000,137086485,4700,4700,4700,4700,0
20230612,192900,137086485,4700,4700,4700,4700,0
20230612,192800,137086485,4700,4700,4700,4700,0
20230612,192700,137086485,4700,4700,4700,4700,0
20230612,192600,137086485,4700,4700,4700,4700,0
20230612,192500,137086485,4700,4700,4700,4700,258
20230612,192400,137086485,4700,4700,4700,4700,0
20230612,192300,137086485,4700,4700,4700,4700,0
20230612,192200,137086485,4700,4700,4700,4700,0
20230612,192100,137086485,4700,4700,4700,4700,0
20230612,192000,137086485,4700,4700,4700,4700,0
20230612,191900,137086485,4700,4700,4700,4700,0
20230612,191800,137086485,4700,4700,4700,4700,0
20230612,191700,137086485,4700,4700,4700,4700,0
20230612,191600,137086485,4700,4700,4700,4700,0
20230612,191500,137086485,4700,4700,4700,4700,0
20230612,191400,137086485,4700,4700,4700,4700,0
20230612,191300,137086485,4700,4700,4700,4700,0
20230612,191200,137086485,4700,4700,4700,4700,0
20230612,191100,137086485,4700,4700,4700,4700,0
20230612,191000,137086485,4700,4700,4700,4700,0
20230612,190900,137086485,4700,4700,4700,4700,0
20230612,190800,137086485,4700,4700,4700,4700,0
20230612,190700,137086485,4700,4700,4700,4700,0
20230612,190600,137086485,4700,4700,4700,4700,0
20230612,190500,137086485,4700,4700,4700,4700,0
20230612,190400,137086485,4700,4700,4700,4700,0
20230612,190300,137086485,4700,4700,4700,4700,0
20230612,190200,137086485,4700,4700,4700,4700,0
20230612,190100,137086485,4700,4700,4700,4700,0
20230612,190000,137086485,4700,4700,4700,4700,0
20230612,185900,137086485,4700,4700,4700,4700,0
20230612,185800,137086485,4700,4700,4700,4700,0
20230612,185700,137086485,4700,4700,4700,4700,0
20230612,185600,137086485,4700,4700,4700,4700,0
20230612,185500,137086485,4700,4700,4700,4700,258
20230612,185400,137086485,4700,4700,4700,4700,0
20230612,185300,137086485,4700,4700,4700,4700,0
20230612,185200,137086485,4700,4700,4700,4700,0
20230612,185100,137086485,4700,4700,4700,4700,0
20230612,185000,137086485,4700,4700,4700,4700,0
20230612,184900,137086485,4700,4700,4700,4700,0
20230612,184800,137086485,4700,4700,4700,4700,0
20230612,184700,137086485,4700,4700,4700,4700,0
20230612,184600,137086485,4700,4700,4700,4700,0
20230612,184500,137086485,4700,4700,4700,4700,0
20230612,184400,137086485,4700,4700,4700,4700,0
20230612,184300,137086485,4700,4700,4700,4700,0
20230612,184200,137086485,4700,4700,4700,4700,0
20230612,184100,137086485,4700,4700,4700,4700,0
20230612,184000,137086485,4700,4700,4700,4700,0
20230612,183900,137086485,4700,4700,4700,4700,0
20230612,183800,137086485,4700,4700,4700,4700,0
20230612,183700,137086485,4700,4700,4700,4700,0
20230612,183600,137086485,4700,4700,4700,4700,0
20230612,183500,137086485,4700,4700,4700,4700,0
20230612,183400,137086485,4700,4700,4700,4700,0
20230612,183300,137086485,4700,4700,4700,4700,0
20230612,183200,137086485,4700,4700,4700,4700,0
20230612,183100,137086485,4700,4700,4700,4700,0
20230612,183000,137086485,4700,4700,4700,4700,0
20230612,182900,137086485,4700,4700,4700,4700,0
20230612,182800,137086485,4700,4700,4700,4700,0
20230612,182700,137086485,4700,4700,4700,4700,0
20230612,182600,137086485,4700,4700,4700,4700,0
20230612,182500,137086485,4700,4700,4700,4700,258
20230612,182400,137086485,4700,4700,4700,4700,0
20230612,182300,137086485,4700,4700,4700,4700,0
20230612,182200,137086485,4700,4700,4700,4700,0
20230612,182100,137086485,4700,4700,4700,4700,0
20230612,182000,137086485,4700,4700,4700,4700,0
20230612,181900,137086485,4700,4700,4700,4700,0
20230612,181800,137086485,4700,4700,4700,4700,0
20230612,181700,137086485,4700,4700,4700,4700,0
20230612,181600,137086485,4700,4700,4700,4700,0
20230612,181500,137086485,4700,4700,4700,4700,0
20230612,181400,137086485,4700,4700,4700,4700,0
20230612,181300,137086485,4700,4700,4700,4700,0
20230612,181200,137086485,4700,4700,4700,4700,0
20230612,181100,137086485,4700,4700,4700,4700,0
20230612,181000,137086485,4700,4700,4700,4700,0
20230612,180900,137086485,4700,4700,4700,4700,0
20230612,180800,137086485,4700,4700,4700,4700,0
20230612,180700,137086485,4700,4700,4700,4700,0
20230612,180600,137086485,4700,4700,4700,4700,0
20230612,180500,137086485,4700,4700,4700,4700,0
20230612,180400,137086485,4700,4700,4700,4700,0
20230612,180300,137086485,4700,4700,4700,4700,0
20230612,180200,137086485,4700,4700,4700,4700,0
20230612,180100,137086485,4700,4700,4700,4700,0
20230612,180000,137086485,4700,4700,4700,4700,0
20230612,175900,137086485,4700,4700,4700,4700,0
20230612,175800,137086485,4700,4700,4700,4700,0
20230612,175700,137086485,4700,4700,4700,4700,0
20230612,175600,137086485,4700,4700,4700,4700,0
20230612,175500,137086485,4700,4700,4700,4700,258
20230612,175400,137086485,4700,4700,4700,4700,0
20230612,175300,137086485,4700,4700,4700,4700,0
20230612,175200,137086485,4700,4700,4700,4700,0
20230612,175100,137086485,4700,4700,4700,4700,0
20230612,175000,137086485,4700,4700,4700,4700,0
20230612,174900,137086485,4700,4700,4700,4700,0
20230612,174800,137086485,4700,4700,4700,4700,0
20230612,174700,137086485,4700,4700,4700,4700,0
20230612,174600,137086485,4700,4700,4700,4700,0
20230612,174500,137086485,4700,4700,4700,4700,0
20230612,174400,137086485,4700,4700,4700,4700,0
20230612,174300,137086485,4700,4700,4700,4700,0
20230612,174200,137086485,4700,4700,4700,4700,0
20230612,174100,137086485,4700,4700,4700,4700,0
20230612,174000,137086485,4700,4700,4700,4700,0
20230612,173900,137086485,4700,4700,4700,4700,0
20230612,173800,137086485,4700,4700,4700,4700,0
20230612,173700,137086485,4700,4700,4700,4700,0
20230612,173600,137086485,4700,4700,4700,4700,0
20230612,173500,137086485,4700,4700,4700,4700,0
20230612,173400,137086485,4700,4700,4700,4700,0
20230612,173300,137086485,4700,4700,4700,4700,0
20230612,173200,137086485,4700,4700,4700,4700,0
20230612,173100,137086485,4700,4700,4700,4700,0
20230612,173000,137086485,4700,4700,4700,4700,0
20230612,172900,137086485,4700,4700,4700,4700,0
20230612,172800,137086485,4700,4700,4700,4700,0
20230612,172700,137086485,4700,4700,4700,4700,0
20230612,172600,137086485,4700,4700,4700,4700,0
20230612,172500,137086485,4700,4700,4700,4700,258
20230612,172400,137086485,4700,4700,4700,4700,0
20230612,172300,137086485,4700,4700,4700,4700,0
20230612,172200,137086485,4700,4700,4700,4700,0
20230612,172100,137086485,4700,4700,4700,4700,0
20230612,172000,137086485,4700,4700,4700,4700,0
20230612,171900,137086485,4700,4700,4700,4700,0
20230612,171800,137086485,4700,4700,4700,4700,0
20230612,171700,137086485,4700,4700,4700,4700,0
20230612,171600,137086485,4700,4700,4700,4700,0
20230612,171500,137086485,4700,4700,4700,4700,0
20230612,171400,137086485,4700,4700,4700,4700,0
20230612,171300,137086485,4700,4700,4700,4700,0
20230612,171200,137086485,4700,4700,4700,4700,0
20230612,171100,137086485,4700,4700,4700,4700,0
20230612,171000,137086485,4700,4700,4700,4700,0
20230612,170900,137086485,4700,4700,4700,4700,0
20230612,170800,137086485,4700,4700,4700,4700,0
20230612,170700,137086485,4700,4700,4700,4700,0
20230612,170600,137086485,4700,4700,4700,4700,0
20230612,170500,137086485,4700,4700,4700,4700,0
20230612,170400,137086485,4700,4700,4700,4700,0
20230612,170300,137086485,4700,4700,4700,4700,0
20230612,170200,137086485,4700,4700,4700,4700,0
20230612,170100,137086485,4700,4700,4700,4700,0
20230612,170000,137086485,4700,4700,4700,4700,0
20230612,165900,137086485,4700,4700,4700,4700,0
20230612,165800,137086485,4700,4700,4700,4700,0
20230612,165700,137086485,4700,4700,4700,4700,0
20230612,165600,137086485,4700,4700,4700,4700,0
20230612,165500,137086485,4700,4700,4700,4700,258
20230612,165400,137086485,4700,4700,4700,4700,0
20230612,165300,137086485,4700,4700,4700,4700,0
20230612,165200,137086485,4700,4700,4700,4700,0
20230612,165100,137086485,4700,4700,4700,4700,0
20230612,165000,137086485,4700,4700,4700,4700,0
20230612,164900,137086485,4700,4700,4700,4700,0
20230612,164800,137086485,4700,4700,4700,4700,0
20230612,164700,137086485,4700,4700,4700,4700,0
20230612,164600,137086485,4700,4700,4700,4700,0
20230612,164500,137086485,4700,4700,4700,4700,0
20230612,164400,137086485,4700,4700,4700,4700,0
20230612,164300,137086485,4700,4700,4700,4700,0
20230612,164200,137086485,4700,4700,4700,4700,0
20230612,164100,137086485,4700,4700,4700,4700,0
20230612,164000,137086485,4700,4700,4700,4700,0
20230612,163900,137086485,4700,4700,4700,4700,0
20230612,163800,137086485,4700,4700,4700,4700,0
20230612,163700,137086485,4700,4700,4700,4700,0
20230612,163600,137086485,4700,4700,4700,4700,0
20230612,163500,137086485,4700,4700,4700,4700,0
20230612,163400,137086485,4700,4700,4700,4700,0
20230612,163300,137086485,4700,4700,4700,4700,0
20230612,163200,137086485,4700,4700,4700,4700,0
20230612,163100,137086485,4700,4700,4700,4700,0
20230612,163000,137086485,4700,4700,4700,4700,0
20230612,162900,137086485,4700,4700,4700,4700,0
20230612,162800,137086485,4700,4700,4700,4700,0
20230612,162700,137086485,4700,4700,4700,4700,0
20230612,162600,137086485,4700,4700,4700,4700,0
20230612,162500,137086485,4700,4700,4700,4700,258
20230612,162400,137086485,4700,4700,4700,4700,0
20230612,162300,137086485,4700,4700,4700,4700,0
20230612,162200,137086485,4700,4700,4700,4700,0
20230612,162100,137086485,4700,4700,4700,4700,0
20230612,162000,137086485,4700,4700,4700,4700,0
20230612,161900,137086485,4700,4700,4700,4700,0
20230612,161800,137086485,4700,4700,4700,4700,0
20230612,161700,137086485,4700,4700,4700,4700,0
20230612,161600,137086485,4700,4700,4700,4700,0
20230612,161500,137086485,4700,4700,4700,4700,0
20230612,161400,137086485,4700,4700,4700,4700,0
20230612,161300,137086485,4700,4700,4700,4700,0
20230612,161200,137086485,4700,4700,4700,4700,0
20230612,161100,137086485,4700,4700,4700,4700,0
20230612,161000,137086485,4700,4700,4700,4700,0
20230612,160900,137086485,4700,4700,4700,4700,0
20230612,160800,137086485,4700,4700,4700,4700,0
20230612,160700,137086485,4700,4700,4700,4700,0
20230612,160600,137086485,4700,4700,4700,4700,0
20230612,160500,137086485,4700,4700,4700,4700,0
20230612,160400,137086485,4700,4700,4700,4700,0
20230612,160300,137086485,4700,4700,4700,4700,0
20230612,160200,137086485,4700,4700,4700,4700,0
20230612,160100,137086485,4700,4700,4700,4700,0
20230612,160000,137086485,4700,4700,4700,4700,0
20230612,155900,137086485,4700,4700,4700,4700,0
20230612,155800,137086485,4700,4700,4700,4700,0
20230612,155700,137086485,4700,4700,4700,4700,0
20230612,155600,137086485,4700,4700,4700,4700,0
20230612,155500,137086485,4700,4700,4700,4700,258
20230612,155400,137086485,4700,4700,4700,4700,0
20230612,155300,137086485,4700,4700,4700,4700,0
20230612,155200,137086485,4700,4700,4700,4700,0
20230612,155100,137086485,4700,4700,4700,4700,0
20230612,155000,137086485,4700,4700,4700,4700,0
20230612,154900,137086485,4700,4700,4700,4700,0
20230612,154800,137086485,4700,4700,4700,4700,0
20230612,154700,137086485,4700,4700,4700,4700,0
20230612,154600,137086485,4700,4700,4700,4700,0
20230612,154500,137086485,4700,4700,4700,4700,0
20230612,154400,137086485,4700,4700,4700,4700,0
20230612,154300,137086485,4700,4700,4700,4700,0
20230612,154200,137086485,4700,4700,4700,4700,0
20230612,154100,137086485,4700,4700,4700,4700,0
20230612,154000,137086485,4700,4700,4700,4700,0
20230612,153900,137086485,4700,4700,4700,4700,0
20230612,153800,137086485,4700,4700,4700,4700,0
20230612,153700,137086485,4700,4700,4700,4700,0
20230612,153600,137086485,4700,4700,4700,4700,0
20230612,153500,137086485,4700,4700,4700,4700,0
20230612,153400,137086485,4700,4700,4700,4700,0
20230612,153300,137086485,4700,4700,4700,4700,0
20230612,153200,137086485,4700,4700,4700,4700,0
20230612,153100,137086485,4700,4700,4700,4700,0
20230612,153000,137086485,4700,4700,4700,4700,258
20230612,152900,135873885,4700,4700,4700,4700,0
20230612,152800,135873885,4700,4700,4700,4700,0
20230612,152700,135873885,4700,4700,4700,4700,0
20230612,152600,135873885,4700,4700,4700,4700,0
20230612,152500,135873885,4700,4700,4700,4700,0
20230612,152400,135873885,4700,4700,4700,4700,0
20230612,152300,135873885,4700,4700,4700,4700,0
20230612,152200,135873885,4700,4700,4700,4700,0
20230612,152100,135873885,4700,4700,4700,4700,0
20230612,152000,135873885,4700,4700,4700,4700,0
20230612,151900,135873885,4700,4700,4700,4700,0
20230612,151800,135873885,4700,4700,4700,4700,0
20230612,151700,135873885,4700,4700,4700,4700,0
20230612,151600,135873885,4700,4700,4700,4700,11
20230612,151500,135822185,4720,4700,4720,4700,400
20230612,151400,133941780,4690,4695,4700,4690,1078
20230612,151300,128875965,4700,4700,4700,4700,30
20230612,151200,128734965,4700,4685,4700,4685,2000
20230612,151100,119341065,4680,4680,4680,4680,100
20230612,151000,118873065,4680,4680,4680,4680,41
20230612,150900,118681185,4680,4680,4680,4680,0
20230612,150800,118681185,4680,4680,4680,4680,9
20230612,150700,118639065,4680,4690,4690,4680,1065
20230612,150600,113649245,4690,4690,4690,4690,0
20230612,150500,113649245,4690,4690,4690,4690,336
20230612,150400,112073405,4685,4690,4690,4685,17
20230612,150300,111993680,4685,4685,4685,4685,0
20230612,150200,111993680,4685,4685,4685,4685,0
20230612,150100,111993680,4685,4685,4685,4685,1
20230612,150000,111988995,4685,4685,4685,4685,0
20230612,145900,111988995,4685,4685,4685,4685,1
20230612,145800,111984310,4685,4685,4685,4685,1
20230612,145700,111979625,4690,4690,4690,4690,0
20230612,145600,111979625,4690,4690,4690,4690,0
20230612,145500,111979625,4690,4690,4690,4690,0
20230612,145400,111979625,4690,4690,4690,4690,0
20230612,145300,111979625,4690,4690,4690,4690,0
20230612,145200,111979625,4690,4690,4690,4690,0
20230612,145100,111979625,4690,4690,4690,4690,95
20230612,145000,111534075,4680,4680,4680,4680,5
20230612,144900,111510675,4675,4675,4675,4675,1
20230612,144800,111506000,4675,4675,4675,4675,0
20230612,144700,111506000,4675,4675,4675,4675,0
20230612,144600,111506000,4675,4680,4680,4675,11
20230612,144500,111454525,4680,4680,4680,4680,10
20230612,144400,111407725,4675,4675,4675,4675,0
20230612,144300,111407725,4675,4675,4675,4675,0
20230612,144200,111407725,4675,4675,4675,4675,0
20230612,144100,111407725,4675,4675,4675,4675,0
20230612,144000,111407725,4675,4675,4675,4675,0
20230612,143900,111407725,4675,4690,4690,4675,70
20230612,143800,111079975,4695,4695,4695,4695,0
20230612,143700,111079975,4695,4695,4695,4695,0
20230612,143600,111079975,4695,4690,4700,4690,151
20230612,143500,110370890,4680,4680,4680,4680,7
20230612,143400,110338130,4675,4680,4680,4675,150
20230612,143300,109636860,4680,4680,4680,4680,0
20230612,143200,109636860,4680,4680,4680,4680,0
20230612,143100,109636860,4680,4680,4680,4680,0
20230612,143000,109636860,4680,4680,4680,4680,0
20230612,142900,109636860,4680,4680,4680,4680,0
20230612,142800,109636860,4680,4680,4680,4680,0
20230612,142700,109636860,4680,4680,4680,4680,0
20230612,142600,109636860,4680,4680,4680,4680,1
20230612,142500,109632180,4670,4670,4670,4670,0
20230612,142400,109632180,4670,4670,4670,4670,0
20230612,142300,109632180,4670,4680,4680,4670,3501
20230612,142200,93277615,4680,4685,4685,4680,204
20230612,142100,92322860,4685,4685,4685,4685,0
20230612,142000,92322860,4685,4685,4685,4685,0
20230612,141900,92322860,4685,4685,4685,4685,1
20230612,141800,92318175,4690,4690,4690,4690,56
20230612,141700,92055535,4690,4690,4690,4690,0
20230612,141600,92055535,4690,4690,4690,4690,1
20230612,141500,92050845,4695,4695,4695,4695,0
20230612,141400,92050845,4695,4695,4695,4695,2
20230612,141300,92041455,4690,4690,4690,4690,1
20230612,141200,92036765,4690,4690,4690,4690,0
20230612,141100,92036765,4690,4690,4690,4690,0
20230612,141000,92036765,4690,4690,4690,4690,30
20230612,140900,91896065,4695,4695,4695,4695,0
20230612,140800,91896065,4695,4695,4695,4695,0
20230612,140700,91896065,4695,4695,4695,4695,10
20230612,140600,91849115,4695,4695,4695,4695,0
20230612,140500,91849115,4695,4695,4695,4695,0
20230612,140400,91849115,4695,4695,4695,4695,1
20230612,140300,91844420,4695,4695,4695,4695,0
20230612,140200,91844420,4695,4695,4695,4695,0
20230612,140100,91844420,4695,4695,4695,4695,1
20230612,140000,91839725,4700,4700,4700,4700,1
20230612,135900,91835025,4695,4695,4695,4695,0
20230612,135800,91835025,4695,4695,4695,4695,1
20230612,135700,91830330,4690,4690,4690,4690,8
20230612,135600,91792810,4685,4685,4685,4685,0
20230612,135500,91792810,4685,4685,4685,4685,1
20230612,135400,91788125,4685,4685,4685,4685,1
20230612,135300,91783440,4685,4695,4695,4685,43
20230612,135200,91581770,4695,4695,4695,4695,1
20230612,135100,91577075,4695,4695,4695,4695,0
20230612,135000,91577075,4695,4695,4695,4695,0
20230612,134900,91577075,4695,4695,4695,4695,1
20230612,134800,91572380,4695,4695,4695,4695,2
20230612,134700,91562990,4695,4695,4695,4695,0
20230612,134600,91562990,4695,4695,4695,4695,82
20230612,134500,91178000,4695,4695,4695,4695,0
20230612,134400,91178000,4695,4695,4695,4695,3
20230612,134300,91163915,4700,4695,4700,4695,10
20230612,134200,91116920,4695,4695,4695,4695,0
20230612,134100,91116920,4695,4695,4695,4695,0
20230612,134000,91116920,4695,4695,4695,4695,0
20230612,133900,91116920,4695,4695,4695,4695,0
20230612,133800,91116920,4695,4695,4695,4695,0
20230612,133700,91116920,4695,4695,4695,4695,7
20230612,133600,91084055,4695,4695,4695,4695,100
20230612,133500,90614555,4685,4685,4685,4685,2
20230612,133400,90605185,4680,4680,4680,4680,1
20230612,133300,90600505,4680,4680,4680,4680,1
20230612,133200,90595825,4675,4675,4675,4675,0
20230612,133100,90595825,4675,4675,4675,4675,0
20230612,133000,90595825,4675,4675,4675,4675,10
20230612,132900,90549075,4675,4675,4675,4675,1
20230612,132800,90544400,4670,4675,4675,4670,909
20230612,132700,86296555,4675,4675,4675,4675,0
20230612,132600,86296555,4675,4675,4675,4675,0
20230612,132500,86296555,4675,4675,4675,4675,1
20230612,132400,86291880,4675,4675,4675,4675,0
20230612,132300,86291880,4675,4675,4675,4675,0
20230612,132200,86291880,4675,4675,4675,4675,1
20230612,132100,86287205,4680,4680,4680,4680,0
20230612,132000,86287205,4680,4680,4680,4680,100
20230612,131900,85819205,4680,4680,4680,4680,0
20230612,131800,85819205,4680,4680,4680,4680,0
20230612,131700,85819205,4680,4680,4680,4680,0
20230612,131600,85819205,4680,4680,4680,4680,428
20230612,131500,83816165,4680,4680,4680,4680,0
20230612,131400,83816165,4680,4680,4680,4680,0
20230612,131300,83816165,4680,4680,4680,4680,1
20230612,131200,83811485,4680,4680,4680,4680,21
20230612,131100,83713205,4680,4680,4680,4680,0
20230612,131000,83713205,4680,4680,4680,4680,1
20230612,130900,83708525,4680,4680,4680,4680,0
20230612,130800,83708525,4680,4680,4680,4680,0
20230612,130700,83708525,4680,4680,4680,4680,1
20230612,130600,83703845,4680,4680,4680,4680,0
20230612,130500,83703845,4680,4680,4680,4680,100
20230612,130400,83235845,4680,4680,4680,4680,1
20230612,130300,83231165,4685,4685,4685,4685,0
20230612,130200,83231165,4685,4685,4685,4685,0
20230612,130100,83231165,4685,4685,4685,4685,0
20230612,130000,83231165,4685,4685,4685,4685,0
20230612,125900,83231165,4685,4685,4685,4685,0
20230612,125800,83231165,4685,4685,4685,4685,1
20230612,125700,83226480,4680,4680,4680,4680,0
20230612,125600,83226480,4680,4680,4680,4680,0
20230612,125500,83226480,4680,4680,4680,4680,0
20230612,125400,83226480,4680,4680,4680,4680,0
20230612,125300,83226480,4680,4680,4680,4680,0
20230612,125200,83226480,4680,4680,4680,4680,0
20230612,125100,83226480,4680,4695,4700,4680,2002
20230612,125000,73852590,4690,4690,4690,4690,0
20230612,124900,73852590,4690,4690,4690,4690,1
20230612,124800,73847900,4690,4690,4690,4690,0
20230612,124700,73847900,4690,4690,4690,4690,0
20230612,124600,73847900,4690,4690,4690,4690,1
20230612,124500,73843210,4690,4690,4690,4690,0
20230612,124400,73843210,4690,4690,4690,4690,0
20230612,124300,73843210,4690,4690,4690,4690,1
20230612,124200,73838520,4690,4690,4690,4690,0
20230612,124100,73838520,4690,4690,4690,4690,100
20230612,124000,73369520,4690,4690,4690,4690,1
20230612,123900,73364830,4690,4690,4690,4690,0
20230612,123800,73364830,4690,4690,4690,4690,0
20230612,123700,73364830,4690,4690,4690,4690,1
20230612,123600,73360140,4690,4690,4690,4690,0
20230612,123500,73360140,4690,4690,4690,4690,0
20230612,123400,73360140,4690,4690,4690,4690,1
20230612,123300,73355450,4690,4690,4690,4690,0
20230612,123200,73355450,4690,4690,4690,4690,5
20230612,123100,73332000,4690,4690,4690,4690,0
20230612,123000,73332000,4690,4690,4690,4690,0
20230612,122900,73332000,4690,4690,4690,4690,300
20230612,122800,71925000,4695,4695,4695,4695,0
20230612,122700,71925000,4695,4695,4695,4695,0
20230612,122600,71925000,4695,4695,4695,4695,0
20230612,122500,71925000,4695,4690,4695,4690,2
20230612,122400,71915615,4690,4690,4690,4690,8
20230612,122300,71878095,4685,4685,4685,4685,0
20230612,122200,71878095,4685,4685,4685,4685,1
20230612,122100,71873410,4685,4685,4685,4685,0
20230612,122000,71873410,4685,4685,4685,4685,0
20230612,121900,71873410,4685,4685,4685,4685,1
20230612,121800,71868725,4685,4685,4685,4685,0
20230612,121700,71868725,4685,4685,4685,4685,0
20230612,121600,71868725,4685,4685,4685,4685,1
20230612,121500,71864040,4685,4685,4685,4685,0
20230612,121400,71864040,4685,4685,4685,4685,0
20230612,121300,71864040,4685,4685,4685,4685,1
20230612,121200,71859355,4690,4690,4690,4690,1
20230612,121100,71854665,4685,4685,4685,4685,0
20230612,121000,71854665,4685,4685,4685,4685,21
20230612,120900,71756280,4685,4685,4685,4685,0
20230612,120800,71756280,4685,4685,4685,4685,0
20230612,120700,71756280,4685,4685,4685,4685,0
20230612,120600,71756280,4685,4685,4685,4685,0
20230612,120500,71756280,4685,4685,4685,4685,0
20230612,120400,71756280,4685,4685,4685,4685,51
20230612,120300,71517345,4685,4685,4685,4685,0
20230612,120200,71517345,4685,4685,4685,4685,0
20230612,120100,71517345,4685,4685,4685,4685,1
20230612,120000,71512660,4685,4685,4685,4685,0
20230612,115900,71512660,4685,4685,4685,4685,0
20230612,115800,71512660,4685,4685,4685,4685,51
20230612,115700,71273725,4685,4685,4685,4685,0
20230612,115600,71273725,4685,4685,4685,4685,0
20230612,115500,71273725,4685,4685,4685,4685,1
20230612,115400,71269040,4685,4685,4685,4685,0
20230612,115300,71269040,4685,4685,4685,4685,1
20230612,115200,71264355,4680,4680,4680,4680,0
20230612,115100,71264355,4680,4680,4680,4680,0
20230612,115000,71264355,4680,4680,4680,4680,2
20230612,114900,71254995,4675,4680,4680,4675,2000
20230612,114800,61896000,4680,4680,4680,4680,200
20230612,114700,60960000,4680,4680,4680,4680,0
20230612,114600,60960000,4680,4680,4680,4680,0
20230612,114500,60960000,4680,4680,4680,4680,0
20230612,114400,60960000,4680,4680,4680,4680,0
20230612,114300,60960000,4680,4680,4680,4680,0
20230612,114200,60960000,4680,4680,4680,4680,0
20230612,114100,60960000,4680,4680,4680,4680,0
20230612,114000,60960000,4680,4675,4680,4675,2
20230612,113900,60950645,4675,4675,4675,4675,0
20230612,113800,60950645,4675,4675,4675,4675,0
20230612,113700,60950645,4675,4675,4675,4675,1
20230612,113600,60945970,4675,4675,4675,4675,0
20230612,113500,60945970,4675,4675,4675,4675,0
20230612,113400,60945970,4675,4675,4675,4675,1
20230612,113300,60941295,4675,4675,4675,4675,0
20230612,113200,60941295,4675,4675,4675,4675,0
20230612,113100,60941295,4675,4675,4675,4675,1
20230612,113000,60936620,4675,4675,4675,4675,0
20230612,112900,60936620,4675,4675,4675,4675,0
20230612,112800,60936620,4675,4675,4675,4675,1
20230612,112700,60931945,4680,4680,4680,4680,0
20230612,112600,60931945,4680,4680,4680,4680,0
20230612,112500,60931945,4680,4680,4680,4680,0
20230612,112400,60931945,4680,4670,4680,4670,42
20230612,112300,60735785,4670,4670,4670,4670,0
20230612,112200,60735785,4670,4690,4690,4670,406
20230612,112100,58838995,4680,4680,4680,4680,100
20230612,112000,58370995,4690,4690,4690,4690,1
20230612,111900,58366305,4685,4685,4685,4685,0
20230612,111800,58366305,4685,4685,4685,4685,0
20230612,111700,58366305,4685,4685,4685,4685,1
20230612,111600,58361620,4685,4685,4685,4685,0
20230612,111500,58361620,4685,4685,4685,4685,0
20230612,111400,58361620,4685,4685,4685,4685,1
20230612,111300,58356935,4685,4685,4685,4685,0
20230612,111200,58356935,4685,4685,4685,4685,0
20230612,111100,58356935,4685,4685,4685,4685,4
20230612,111000,58338195,4680,4680,4680,4680,188
20230612,110900,57458355,4685,4685,4685,4685,1
20230612,110800,57453670,4685,4685,4685,4685,670
20230612,110700,54314720,4685,4685,4685,4685,1
20230612,110600,54310035,4685,4685,4685,4685,0
20230612,110500,54310035,4685,4685,4685,4685,0
20230612,110400,54310035,4685,4685,4685,4685,1
20230612,110300,54305350,4685,4685,4685,4685,0
20230612,110200,54305350,4685,4685,4685,4685,0
20230612,110100,54305350,4685,4685,4685,4685,0
20230612,110000,54305350,4685,4685,4685,4685,0
20230612,105900,54305350,4685,4685,4685,4685,1
20230612,105800,54300665,4685,4690,4690,4685,10
20230612,105700,54253810,4690,4690,4690,4690,0
20230612,105600,54253810,4690,4690,4690,4690,0
20230612,105500,54253810,4690,4690,4690,4690,2
20230612,105400,54244430,4685,4685,4685,4685,0
20230612,105300,54244430,4685,4685,4685,4685,0
20230612,105200,54244430,4685,4690,4690,4685,100
20230612,105100,53775900,4700,4700,4700,4700,0
20230612,105000,53775900,4700,4700,4700,4700,0
20230612,104900,53775900,4700,4700,4700,4700,0
20230612,104800,53775900,4700,4700,4700,4700,0
20230612,104700,53775900,4700,4700,4700,4700,0
20230612,104600,53775900,4700,4690,4700,4690,4
20230612,104500,53757115,4700,4700,4700,4700,0
20230612,104400,53757115,4700,4700,4700,4700,0
20230612,104300,53757115,4700,4700,4700,4700,0
20230612,104200,53757115,4700,4690,4700,4690,15
20230612,104100,53686710,4685,4685,4685,4685,0
20230612,104000,53686710,4685,4685,4685,4685,1
20230612,103900,53682025,4685,4685,4685,4685,0
20230612,103800,53682025,4685,4685,4685,4685,0
20230612,103700,53682025,4685,4685,4685,4685,1
20230612,103600,53677340,4690,4690,4690,4690,0
20230612,103500,53677340,4690,4690,4690,4690,92
20230612,103400,53245860,4690,4690,4690,4690,0
20230612,103300,53245860,4690,4690,4690,4690,6
20230612,103200,53217720,4690,4690,4690,4690,2
20230612,103100,53208340,4685,4685,4690,4685,162
20230612,103000,52449365,4685,4685,4685,4685,54
20230612,102900,52196375,4685,4685,4685,4685,108
20230612,102800,51690395,4685,4690,4690,4685,9
20230612,102700,51648220,4685,4690,4690,4685,61
20230612,102600,51362420,4690,4690,4690,4690,7
20230612,102500,51329590,4690,4690,4690,4690,12
20230612,102400,51273310,4690,4690,4690,4690,7
20230612,102300,51240480,4690,4690,4690,4690,8
20230612,102200,51202960,4690,4690,4700,4690,148
20230612,102100,50508825,4690,4690,4690,4690,23
20230612,102000,50400955,4690,4690,4695,4690,12
20230612,101900,50344670,4690,4690,4690,4690,8
20230612,101800,50307150,4690,4690,4690,4690,42
20230612,101700,50110170,4690,4690,4690,4690,12
20230612,101600,50053890,4690,4690,4690,4685,247
20230612,101500,48895485,4685,4685,4690,4685,550
20230612,101400,46316040,4685,4690,4690,4685,11
20230612,101300,46264490,4685,4685,4685,4685,819
20230612,101200,42427475,4685,4685,4690,4685,36
20230612,101100,42258690,4685,4685,4690,4685,8
20230612,101000,42221205,4685,4685,4685,4685,12
20230612,100900,42164985,4685,4685,4685,4685,7
20230612,100800,42132190,4685,4685,4685,4685,8
20230612,100700,42094710,4685,4685,4685,4685,11
20230612,100600,42043175,4685,4685,4685,4685,8
20230612,100500,42005695,4685,4690,4690,4685,324
20230612,100400,40486170,4690,4690,4690,4690,9
20230612,100300,40443960,4690,4690,4690,4690,7
20230612,100200,40411130,4690,4690,4690,4690,12
20230612,100100,40354850,4690,4690,4690,4690,7
20230612,100000,40322020,4690,4700,4700,4690,13
20230612,095900,40260985,4700,4695,4700,4695,8
20230612,095800,40223405,4695,4695,4695,4695,9
20230612,095700,40181150,4695,4695,4695,4695,11
20230612,095600,40129505,4695,4695,4695,4695,21
20230612,095500,40030910,4695,4695,4695,4695,8
20230612,095400,39993350,4695,4695,4695,4695,11
20230612,095300,39941705,4695,4695,4695,4695,8
20230612,095200,39904145,4695,4695,4695,4695,4212
20230612,095100,20128805,4695,4700,4700,4695,8
20230612,095000,20091225,4700,4705,4705,4700,8
20230612,094900,20053620,4700,4700,4700,4700,162
20230612,094800,19292220,4700,4700,4700,4700,7
20230612,094700,19259320,4710,4700,4710,4700,241
20230612,094600,18126525,4695,4710,4710,4695,280
20230612,094500,16810535,4710,4710,4710,4710,9
20230612,094400,16768145,4700,4700,4700,4700,11
20230612,094300,16716445,4700,4695,4700,4695,8
20230612,094200,16678865,4695,4695,4695,4695,12
20230612,094100,16622525,4695,4695,4695,4695,8
20230612,094000,16584965,4695,4710,4715,4695,107
20230612,093900,16080565,4715,4715,4715,4715,0
20230612,093800,16080565,4715,4715,4715,4715,0
20230612,093700,16080565,4715,4715,4720,4715,119
20230612,093600,15519475,4715,4710,4715,4710,86
20230612,093500,15113990,4715,4710,4715,4710,170
20230612,093400,14312445,4715,4695,4715,4695,501
20230612,093300,11953885,4695,4695,4695,4695,1
20230612,093200,11949190,4700,4700,4700,4700,1
20230612,093100,11944490,4695,4695,4695,4695,1
20230612,093000,11939795,4700,4700,4700,4700,1
20230612,092900,11935095,4695,4695,4695,4695,1
20230612,092800,11930400,4690,4690,4690,4690,0
20230612,092700,11930400,4690,4690,4690,4690,0
20230612,092600,11930400,4690,4690,4690,4690,23
20230612,092500,11822530,4690,4690,4690,4685,4
20230612,092400,11803775,4690,4690,4690,4690,350
20230612,092300,10162275,4695,4695,4695,4695,2
20230612,092200,10152885,4695,4695,4695,4695,3
20230612,092100,10138800,4700,4700,4700,4700,2
20230612,092000,10129400,4690,4690,4690,4690,0
20230612,091900,10129400,4690,4700,4700,4690,101
20230612,091800,9655525,4700,4700,4700,4700,0
20230612,091700,9655525,4700,4700,4700,4700,0
20230612,091600,9655525,4700,4700,4700,4700,0
20230612,091500,9655525,4700,4700,4700,4700,0
20230612,091400,9655525,4700,4700,4700,4700,0
20230612,091300,9655525,4700,4700,4700,4700,0
20230612,091200,9655525,4700,4700,4700,4700,0
20230612,091100,9655525,4700,4700,4700,4700,0
20230612,091000,9655525,4700,4700,4700,4700,12
20230612,090900,9599125,4705,4705,4705,4705,0
20230612,090800,9599125,4705,4705,4705,4705,156
20230612,090700,8865145,4705,4705,4705,4705,0
20230612,090600,8865145,4705,4705,4705,4705,800
20230612,090500,5101145,4705,4705,4705,4705,0
20230612,090400,5101145,4705,4705,4705,4705,40
20230612,090300,4912945,4710,4710,4710,4710,0
20230612,090200,4912945,4710,4710,4710,4710,1000
20230612,090100,202945,4710,4710,4710,4710,7
20230612,090000,169975,4720,4725,4725,4720,36