KissMeData/085910/min/candle-20230620.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230620,183000,58557995,4300,4300,4300,4300,244
20230620,182900,58557995,4300,4300,4300,4300,0
20230620,182800,58557995,4300,4300,4300,4300,0
20230620,182700,58557995,4300,4300,4300,4300,0
20230620,182600,58557995,4300,4300,4300,4300,0
20230620,182500,58557995,4300,4300,4300,4300,0
20230620,182400,58557995,4300,4300,4300,4300,0
20230620,182300,58557995,4300,4300,4300,4300,0
20230620,182200,58557995,4300,4300,4300,4300,0
20230620,182100,58557995,4300,4300,4300,4300,0
20230620,182000,58557995,4300,4300,4300,4300,0
20230620,181900,58557995,4300,4300,4300,4300,0
20230620,181800,58557995,4300,4300,4300,4300,0
20230620,181700,58557995,4300,4300,4300,4300,0
20230620,181600,58557995,4300,4300,4300,4300,0
20230620,181500,58557995,4300,4300,4300,4300,0
20230620,181400,58557995,4300,4300,4300,4300,0
20230620,181300,58557995,4300,4300,4300,4300,0
20230620,181200,58557995,4300,4300,4300,4300,0
20230620,181100,58557995,4300,4300,4300,4300,0
20230620,181000,58557995,4300,4300,4300,4300,0
20230620,180900,58557995,4300,4300,4300,4300,0
20230620,180800,58557995,4300,4300,4300,4300,0
20230620,180700,58557995,4300,4300,4300,4300,0
20230620,180600,58557995,4300,4300,4300,4300,0
20230620,180500,58557995,4300,4300,4300,4300,0
20230620,180400,58557995,4300,4300,4300,4300,0
20230620,180300,58557995,4300,4300,4300,4300,0
20230620,180200,58557995,4300,4300,4300,4300,0
20230620,180100,58557995,4300,4300,4300,4300,0
20230620,180000,58557995,4300,4300,4300,4300,244
20230620,175900,58557995,4300,4300,4300,4300,0
20230620,175800,58557995,4300,4300,4300,4300,0
20230620,175700,58557995,4300,4300,4300,4300,0
20230620,175600,58557995,4300,4300,4300,4300,0
20230620,175500,58557995,4300,4300,4300,4300,0
20230620,175400,58557995,4300,4300,4300,4300,0
20230620,175300,58557995,4300,4300,4300,4300,0
20230620,175200,58557995,4300,4300,4300,4300,0
20230620,175100,58557995,4300,4300,4300,4300,0
20230620,175000,58557995,4300,4300,4300,4300,0
20230620,174900,58557995,4300,4300,4300,4300,0
20230620,174800,58557995,4300,4300,4300,4300,0
20230620,174700,58557995,4300,4300,4300,4300,0
20230620,174600,58557995,4300,4300,4300,4300,0
20230620,174500,58557995,4300,4300,4300,4300,0
20230620,174400,58557995,4300,4300,4300,4300,0
20230620,174300,58557995,4300,4300,4300,4300,0
20230620,174200,58557995,4300,4300,4300,4300,0
20230620,174100,58557995,4300,4300,4300,4300,0
20230620,174000,58557995,4300,4300,4300,4300,0
20230620,173900,58557995,4300,4300,4300,4300,0
20230620,173800,58557995,4300,4300,4300,4300,0
20230620,173700,58557995,4300,4300,4300,4300,0
20230620,173600,58557995,4300,4300,4300,4300,0
20230620,173500,58557995,4300,4300,4300,4300,0
20230620,173400,58557995,4300,4300,4300,4300,0
20230620,173300,58557995,4300,4300,4300,4300,0
20230620,173200,58557995,4300,4300,4300,4300,0
20230620,173100,58557995,4300,4300,4300,4300,0
20230620,173000,58557995,4300,4300,4300,4300,244
20230620,172900,58557995,4300,4300,4300,4300,0
20230620,172800,58557995,4300,4300,4300,4300,0
20230620,172700,58557995,4300,4300,4300,4300,0
20230620,172600,58557995,4300,4300,4300,4300,0
20230620,172500,58557995,4300,4300,4300,4300,0
20230620,172400,58557995,4300,4300,4300,4300,0
20230620,172300,58557995,4300,4300,4300,4300,0
20230620,172200,58557995,4300,4300,4300,4300,0
20230620,172100,58557995,4300,4300,4300,4300,0
20230620,172000,58557995,4300,4300,4300,4300,0
20230620,171900,58557995,4300,4300,4300,4300,0
20230620,171800,58557995,4300,4300,4300,4300,0
20230620,171700,58557995,4300,4300,4300,4300,0
20230620,171600,58557995,4300,4300,4300,4300,0
20230620,171500,58557995,4300,4300,4300,4300,0
20230620,171400,58557995,4300,4300,4300,4300,0
20230620,171300,58557995,4300,4300,4300,4300,0
20230620,171200,58557995,4300,4300,4300,4300,0
20230620,171100,58557995,4300,4300,4300,4300,0
20230620,171000,58557995,4300,4300,4300,4300,0
20230620,170900,58557995,4300,4300,4300,4300,0
20230620,170800,58557995,4300,4300,4300,4300,0
20230620,170700,58557995,4300,4300,4300,4300,0
20230620,170600,58557995,4300,4300,4300,4300,0
20230620,170500,58557995,4300,4300,4300,4300,0
20230620,170400,58557995,4300,4300,4300,4300,0
20230620,170300,58557995,4300,4300,4300,4300,0
20230620,170200,58557995,4300,4300,4300,4300,0
20230620,170100,58557995,4300,4300,4300,4300,0
20230620,170000,58557995,4300,4300,4300,4300,244
20230620,165900,58557995,4300,4300,4300,4300,0
20230620,165800,58557995,4300,4300,4300,4300,0
20230620,165700,58557995,4300,4300,4300,4300,0
20230620,165600,58557995,4300,4300,4300,4300,0
20230620,165500,58557995,4300,4300,4300,4300,0
20230620,165400,58557995,4300,4300,4300,4300,0
20230620,165300,58557995,4300,4300,4300,4300,0
20230620,165200,58557995,4300,4300,4300,4300,0
20230620,165100,58557995,4300,4300,4300,4300,0
20230620,165000,58557995,4300,4300,4300,4300,0
20230620,164900,58557995,4300,4300,4300,4300,0
20230620,164800,58557995,4300,4300,4300,4300,0
20230620,164700,58557995,4300,4300,4300,4300,0
20230620,164600,58557995,4300,4300,4300,4300,0
20230620,164500,58557995,4300,4300,4300,4300,0
20230620,164400,58557995,4300,4300,4300,4300,0
20230620,164300,58557995,4300,4300,4300,4300,0
20230620,164200,58557995,4300,4300,4300,4300,0
20230620,164100,58557995,4300,4300,4300,4300,0
20230620,164000,58557995,4300,4300,4300,4300,0
20230620,163900,58557995,4300,4300,4300,4300,0
20230620,163800,58557995,4300,4300,4300,4300,0
20230620,163700,58557995,4300,4300,4300,4300,0
20230620,163600,58557995,4300,4300,4300,4300,0
20230620,163500,58557995,4300,4300,4300,4300,0
20230620,163400,58557995,4300,4300,4300,4300,0
20230620,163300,58557995,4300,4300,4300,4300,0
20230620,163200,58557995,4300,4300,4300,4300,0
20230620,163100,58557995,4300,4300,4300,4300,0
20230620,163000,58557995,4300,4300,4300,4300,244
20230620,162900,58557995,4300,4300,4300,4300,0
20230620,162800,58557995,4300,4300,4300,4300,0
20230620,162700,58557995,4300,4300,4300,4300,0
20230620,162600,58557995,4300,4300,4300,4300,0
20230620,162500,58557995,4300,4300,4300,4300,0
20230620,162400,58557995,4300,4300,4300,4300,0
20230620,162300,58557995,4300,4300,4300,4300,0
20230620,162200,58557995,4300,4300,4300,4300,0
20230620,162100,58557995,4300,4300,4300,4300,0
20230620,162000,58557995,4300,4300,4300,4300,0
20230620,161900,58557995,4300,4300,4300,4300,0
20230620,161800,58557995,4300,4300,4300,4300,0
20230620,161700,58557995,4300,4300,4300,4300,0
20230620,161600,58557995,4300,4300,4300,4300,0
20230620,161500,58557995,4300,4300,4300,4300,0
20230620,161400,58557995,4300,4300,4300,4300,0
20230620,161300,58557995,4300,4300,4300,4300,0
20230620,161200,58557995,4300,4300,4300,4300,0
20230620,161100,58557995,4300,4300,4300,4300,0
20230620,161000,58557995,4300,4300,4300,4300,0
20230620,160900,58557995,4300,4300,4300,4300,0
20230620,160800,58557995,4300,4300,4300,4300,0
20230620,160700,58557995,4300,4300,4300,4300,0
20230620,160600,58557995,4300,4300,4300,4300,0
20230620,160500,58557995,4300,4300,4300,4300,0
20230620,160400,58557995,4300,4300,4300,4300,0
20230620,160300,58557995,4300,4300,4300,4300,0
20230620,160200,58557995,4300,4300,4300,4300,0
20230620,160100,58557995,4300,4300,4300,4300,0
20230620,160000,58557995,4300,4300,4300,4300,244
20230620,155900,58557995,4300,4300,4300,4300,0
20230620,155800,58557995,4300,4300,4300,4300,0
20230620,155700,58557995,4300,4300,4300,4300,0
20230620,155600,58557995,4300,4300,4300,4300,0
20230620,155500,58557995,4300,4300,4300,4300,0
20230620,155400,58557995,4300,4300,4300,4300,0
20230620,155300,58557995,4300,4300,4300,4300,0
20230620,155200,58557995,4300,4300,4300,4300,0
20230620,155100,58557995,4300,4300,4300,4300,0
20230620,155000,58557995,4300,4300,4300,4300,0
20230620,154900,58557995,4300,4300,4300,4300,0
20230620,154800,58557995,4300,4300,4300,4300,0
20230620,154700,58557995,4300,4300,4300,4300,0
20230620,154600,58557995,4300,4300,4300,4300,0
20230620,154500,58557995,4300,4300,4300,4300,0
20230620,154400,58557995,4300,4300,4300,4300,0
20230620,154300,58557995,4300,4300,4300,4300,0
20230620,154200,58557995,4300,4300,4300,4300,0
20230620,154100,58557995,4300,4300,4300,4300,0
20230620,154000,58557995,4300,4300,4300,4300,0
20230620,153900,58557995,4300,4300,4300,4300,0
20230620,153800,58557995,4300,4300,4300,4300,0
20230620,153700,58557995,4300,4300,4300,4300,0
20230620,153600,58557995,4300,4300,4300,4300,0
20230620,153500,58557995,4300,4300,4300,4300,0
20230620,153400,58557995,4300,4300,4300,4300,0
20230620,153300,58557995,4300,4300,4300,4300,0
20230620,153200,58557995,4300,4300,4300,4300,0
20230620,153100,58557995,4300,4300,4300,4300,0
20230620,153000,58557995,4300,4300,4300,4300,488
20230620,152900,57508795,4300,4300,4300,4300,0
20230620,152800,57508795,4300,4300,4300,4300,0
20230620,152700,57508795,4300,4300,4300,4300,0
20230620,152600,57508795,4300,4300,4300,4300,0
20230620,152500,57508795,4300,4300,4300,4300,0
20230620,152400,57508795,4300,4300,4300,4300,0
20230620,152300,57508795,4300,4300,4300,4300,0
20230620,152200,57508795,4300,4300,4300,4300,0
20230620,152100,57508795,4300,4300,4300,4300,0
20230620,152000,57508795,4300,4300,4300,4300,0
20230620,151900,57508795,4300,4300,4300,4300,0
20230620,151800,57508795,4300,4300,4300,4300,1
20230620,151700,57504495,4305,4305,4305,4305,4
20230620,151600,57487275,4305,4305,4305,4305,3
20230620,151500,57474360,4305,4305,4305,4305,0
20230620,151400,57474360,4305,4305,4305,4305,0
20230620,151300,57474360,4305,4305,4305,4305,8
20230620,151200,57439920,4305,4305,4305,4305,0
20230620,151100,57439920,4305,4305,4305,4305,1
20230620,151000,57435615,4295,4295,4295,4295,3
20230620,150900,57422730,4305,4305,4305,4305,3
20230620,150800,57409815,4305,4295,4305,4295,4
20230620,150700,57392625,4305,4305,4305,4305,0
20230620,150600,57392625,4305,4305,4305,4305,8
20230620,150500,57358185,4305,4305,4305,4305,4
20230620,150400,57340965,4305,4305,4305,4305,0
20230620,150300,57340965,4305,4305,4305,4305,1
20230620,150200,57336660,4305,4305,4305,4305,8
20230620,150100,57302220,4300,4300,4300,4300,0
20230620,150000,57302220,4300,4300,4300,4300,0
20230620,145900,57302220,4300,4300,4300,4300,18
20230620,145800,57224820,4300,4300,4300,4300,6
20230620,145700,57199020,4280,4280,4280,4280,122
20230620,145600,56676860,4305,4305,4305,4280,395
20230620,145500,54985850,4305,4285,4305,4280,263
20230620,145400,53859435,4285,4285,4285,4285,41
20230620,145300,53683750,4285,4285,4285,4285,30
20230620,145200,53555200,4285,4280,4285,4280,101
20230620,145100,53122915,4285,4285,4285,4285,105
20230620,145000,52672990,4285,4285,4285,4285,0
20230620,144900,52672990,4285,4285,4285,4285,0
20230620,144800,52672990,4285,4285,4285,4285,7
20230620,144700,52642995,4285,4285,4285,4285,1
20230620,144600,52638710,4280,4280,4280,4280,71
20230620,144500,52334830,4285,4285,4285,4285,0
20230620,144400,52334830,4285,4285,4285,4280,7
20230620,144300,52304840,4285,4280,4285,4280,36
20230620,144200,52150755,4285,4285,4285,4285,0
20230620,144100,52150755,4285,4285,4285,4285,1
20230620,144000,52146470,4285,4285,4285,4285,4
20230620,143900,52129330,4285,4285,4285,4285,0
20230620,143800,52129330,4285,4280,4285,4280,3
20230620,143700,52116485,4280,4280,4280,4280,4
20230620,143600,52099365,4280,4280,4280,4280,0
20230620,143500,52099365,4280,4280,4280,4280,0
20230620,143400,52099365,4280,4280,4280,4280,0
20230620,143300,52099365,4280,4280,4280,4280,28
20230620,143200,51979525,4280,4280,4280,4280,325
20230620,143100,50588525,4285,4285,4285,4285,1
20230620,143000,50584240,4285,4285,4285,4285,10
20230620,142900,50541390,4285,4285,4285,4285,0
20230620,142800,50541390,4285,4285,4285,4285,3
20230620,142700,50528535,4285,4285,4285,4285,0
20230620,142600,50528535,4285,4285,4285,4285,5
20230620,142500,50507110,4285,4285,4285,4285,0
20230620,142400,50507110,4285,4285,4285,4285,0
20230620,142300,50507110,4285,4285,4285,4285,1
20230620,142200,50502825,4285,4285,4285,4285,7
20230620,142100,50472830,4285,4285,4285,4285,316
20230620,142000,49118770,4285,4285,4285,4285,1
20230620,141900,49114485,4285,4285,4285,4285,109
20230620,141800,48647420,4285,4285,4285,4285,2
20230620,141700,48638850,4305,4285,4305,4275,800
20230620,141600,45216770,4300,4305,4305,4300,2
20230620,141500,45208165,4310,4285,4310,4280,1055
20230620,141400,40688475,4310,4290,4310,4285,1001
20230620,141300,36399055,4310,4295,4315,4295,2001
20230620,141200,27778800,4295,4295,4295,4295,8
20230620,141100,27744440,4295,4295,4295,4295,4
20230620,141000,27727260,4295,4295,4295,4295,1
20230620,140900,27722965,4290,4290,4290,4290,0
20230620,140800,27722965,4290,4290,4290,4290,26
20230620,140700,27611425,4290,4290,4290,4290,4
20230620,140600,27594265,4295,4295,4295,4295,0
20230620,140500,27594265,4295,4290,4295,4290,89
20230620,140400,27212450,4290,4290,4290,4290,5
20230620,140300,27191000,4290,4295,4295,4290,108
20230620,140200,26727675,4290,4290,4290,4290,200
20230620,140100,25869675,4295,4295,4295,4295,3
20230620,140000,25856790,4295,4295,4295,4295,0
20230620,135900,25856790,4295,4295,4295,4295,0
20230620,135800,25856790,4295,4295,4295,4295,0
20230620,135700,25856790,4295,4295,4295,4295,9
20230620,135600,25818135,4285,4295,4295,4285,65
20230620,135500,25539600,4295,4295,4295,4295,1
20230620,135400,25535305,4295,4295,4295,4295,7
20230620,135300,25505240,4295,4295,4295,4295,0
20230620,135200,25505240,4295,4295,4295,4295,1
20230620,135100,25500945,4300,4300,4300,4300,10
20230620,135000,25457945,4300,4300,4300,4300,7
20230620,134900,25427845,4300,4300,4300,4300,0
20230620,134800,25427845,4300,4300,4300,4300,0
20230620,134700,25427845,4300,4300,4300,4300,1
20230620,134600,25423545,4300,4300,4300,4300,2
20230620,134500,25414945,4300,4300,4300,4300,0
20230620,134400,25414945,4300,4300,4300,4300,1
20230620,134300,25410645,4300,4300,4300,4300,5
20230620,134200,25389145,4300,4300,4300,4300,0
20230620,134100,25389145,4300,4300,4300,4300,0
20230620,134000,25389145,4300,4300,4300,4300,0
20230620,133900,25389145,4300,4300,4300,4285,1504
20230620,133800,18942145,4300,4300,4300,4300,0
20230620,133700,18942145,4300,4300,4300,4300,0
20230620,133600,18942145,4300,4300,4300,4300,4
20230620,133500,18924945,4300,4300,4300,4300,9
20230620,133400,18886245,4300,4300,4300,4300,0
20230620,133300,18886245,4300,4300,4300,4300,0
20230620,133200,18886245,4300,4300,4300,4300,7
20230620,133100,18856145,4300,4300,4300,4300,0
20230620,133000,18856145,4300,4300,4300,4300,0
20230620,132900,18856145,4300,4300,4300,4300,1
20230620,132800,18851845,4300,4300,4300,4300,3
20230620,132700,18838945,4300,4300,4300,4300,0
20230620,132600,18838945,4300,4300,4300,4300,1
20230620,132500,18834645,4300,4300,4300,4300,5
20230620,132400,18813145,4300,4300,4300,4300,0
20230620,132300,18813145,4300,4300,4300,4300,0
20230620,132200,18813145,4300,4300,4300,4300,0
20230620,132100,18813145,4300,4300,4300,4300,8
20230620,132000,18778745,4300,4300,4300,4300,0
20230620,131900,18778745,4300,4300,4300,4300,1
20230620,131800,18774445,4300,4300,4300,4300,6
20230620,131700,18748645,4300,4300,4300,4300,0
20230620,131600,18748645,4300,4290,4300,4290,23
20230620,131500,18649965,4300,4300,4300,4300,1
20230620,131400,18645665,4295,4300,4300,4295,59
20230620,131300,18392240,4300,4300,4300,4300,0
20230620,131200,18392240,4300,4300,4300,4300,1
20230620,131100,18387940,4300,4300,4300,4300,0
20230620,131000,18387940,4300,4300,4300,4300,7
20230620,130900,18357840,4300,4300,4300,4300,0
20230620,130800,18357840,4300,4300,4300,4300,8
20230620,130700,18323440,4300,4300,4300,4300,9
20230620,130600,18284740,4305,4300,4305,4300,31
20230620,130500,18151435,4305,4305,4305,4305,0
20230620,130400,18151435,4305,4305,4305,4305,52
20230620,130300,17927575,4305,4305,4305,4305,6
20230620,130200,17901745,4305,4305,4305,4305,0
20230620,130100,17901745,4305,4305,4305,4305,0
20230620,130000,17901745,4305,4305,4305,4305,7
20230620,125900,17871610,4305,4305,4305,4305,0
20230620,125800,17871610,4305,4305,4305,4305,0
20230620,125700,17871610,4305,4305,4305,4305,1
20230620,125600,17867305,4305,4305,4305,4305,4
20230620,125500,17850085,4295,4295,4295,4295,105
20230620,125400,17399110,4305,4305,4305,4305,0
20230620,125300,17399110,4305,4305,4305,4305,1
20230620,125200,17394805,4305,4305,4305,4305,6
20230620,125100,17368975,4305,4305,4305,4305,0
20230620,125000,17368975,4305,4305,4305,4305,0
20230620,124900,17368975,4305,4305,4305,4305,6
20230620,124800,17343145,4305,4305,4305,4305,0
20230620,124700,17343145,4305,4305,4305,4305,0
20230620,124600,17343145,4305,4305,4305,4305,0
20230620,124500,17343145,4305,4305,4305,4305,5
20230620,124400,17321620,4305,4305,4305,4305,0
20230620,124300,17321620,4305,4305,4305,4305,0
20230620,124200,17321620,4305,4305,4305,4305,2
20230620,124100,17313010,4305,4305,4305,4305,0
20230620,124000,17313010,4305,4305,4305,4305,0
20230620,123900,17313010,4305,4305,4305,4305,0
20230620,123800,17313010,4305,4305,4305,4305,2
20230620,123700,17304400,4305,4305,4305,4305,1
20230620,123600,17300095,4305,4305,4305,4305,0
20230620,123500,17300095,4305,4305,4305,4305,50
20230620,123400,17084845,4305,4305,4305,4305,5
20230620,123300,17063320,4305,4305,4305,4305,0
20230620,123200,17063320,4305,4305,4305,4305,0
20230620,123100,17063320,4305,4305,4305,4305,3
20230620,123000,17050405,4305,4305,4305,4305,0
20230620,122900,17050405,4305,4305,4305,4305,0
20230620,122800,17050405,4305,4305,4305,4305,0
20230620,122700,17050405,4305,4305,4305,4305,6
20230620,122600,17024575,4305,4305,4305,4305,0
20230620,122500,17024575,4305,4305,4305,4305,0
20230620,122400,17024575,4305,4305,4305,4305,6
20230620,122300,16998745,4305,4305,4305,4305,0
20230620,122200,16998745,4305,4305,4305,4305,0
20230620,122100,16998745,4305,4305,4305,4305,0
20230620,122000,16998745,4305,4305,4305,4305,3
20230620,121900,16985830,4305,4305,4305,4305,0
20230620,121800,16985830,4305,4305,4305,4305,0
20230620,121700,16985830,4305,4305,4305,4305,1
20230620,121600,16981525,4305,4305,4305,4305,3
20230620,121500,16968610,4305,4305,4305,4305,0
20230620,121400,16968610,4305,4305,4305,4305,0
20230620,121300,16968610,4305,4305,4305,4305,4
20230620,121200,16951390,4305,4305,4305,4305,0
20230620,121100,16951390,4305,4305,4305,4305,0
20230620,121000,16951390,4305,4305,4305,4305,0
20230620,120900,16951390,4305,4305,4305,4305,8
20230620,120800,16916950,4290,4290,4290,4290,4
20230620,120700,16899790,4305,4305,4305,4305,0
20230620,120600,16899790,4305,4305,4305,4305,4
20230620,120500,16882570,4305,4305,4305,4305,5
20230620,120400,16861045,4305,4305,4305,4305,0
20230620,120300,16861045,4305,4305,4305,4305,1
20230620,120200,16856740,4305,4305,4305,4305,3
20230620,120100,16843825,4305,4305,4305,4305,0
20230620,120000,16843825,4305,4305,4305,4305,0
20230620,115900,16843825,4305,4305,4305,4305,201
20230620,115800,15978520,4305,4305,4305,4305,8
20230620,115700,15944080,4305,4295,4305,4295,2
20230620,115600,15935480,4295,4295,4295,4290,701
20230620,115500,12928175,4305,4295,4305,4295,6
20230620,115400,12902355,4305,4300,4305,4300,2
20230620,115300,12893750,4305,4305,4305,4305,1
20230620,115200,12889445,4305,4305,4305,4305,0
20230620,115100,12889445,4305,4305,4305,4305,4
20230620,115000,12872225,4305,4305,4305,4305,1
20230620,114900,12867920,4305,4305,4305,4305,0
20230620,114800,12867920,4305,4305,4305,4305,7
20230620,114700,12837785,4305,4305,4305,4305,0
20230620,114600,12837785,4305,4305,4305,4305,1
20230620,114500,12833480,4310,4310,4310,4310,0
20230620,114400,12833480,4310,4310,4310,4310,5
20230620,114300,12811930,4310,4310,4310,4310,0
20230620,114200,12811930,4310,4310,4310,4310,1
20230620,114100,12807620,4295,4310,4310,4295,4
20230620,114000,12790425,4310,4310,4310,4310,4
20230620,113900,12773185,4310,4310,4310,4310,0
20230620,113800,12773185,4310,4310,4310,4310,0
20230620,113700,12773185,4310,4295,4310,4295,10
20230620,113600,12730100,4295,4295,4295,4295,31
20230620,113500,12596955,4310,4310,4310,4310,0
20230620,113400,12596955,4310,4310,4310,4310,0
20230620,113300,12596955,4310,4310,4310,4310,5
20230620,113200,12575405,4310,4310,4310,4310,0
20230620,113100,12575405,4310,4310,4310,4300,4
20230620,113000,12558185,4310,4310,4310,4310,5
20230620,112900,12536635,4310,4310,4310,4310,1
20230620,112800,12532325,4310,4310,4310,4310,0
20230620,112700,12532325,4310,4310,4310,4310,0
20230620,112600,12532325,4310,4310,4310,4310,8
20230620,112500,12497845,4310,4310,4310,4310,0
20230620,112400,12497845,4310,4310,4310,4310,0
20230620,112300,12497845,4310,4310,4310,4310,1
20230620,112200,12493535,4300,4300,4300,4300,34
20230620,112100,12347335,4310,4310,4310,4310,0
20230620,112000,12347335,4310,4310,4310,4310,0
20230620,111900,12347335,4310,4310,4310,4310,6
20230620,111800,12321475,4310,4310,4310,4310,0
20230620,111700,12321475,4310,4310,4310,4310,0
20230620,111600,12321475,4310,4310,4310,4300,7
20230620,111500,12291355,4310,4310,4310,4310,5
20230620,111400,12269805,4310,4310,4310,4310,0
20230620,111300,12269805,4310,4310,4310,4310,0
20230620,111200,12269805,4310,4310,4310,4310,3
20230620,111100,12256875,4310,4310,4310,4310,0
20230620,111000,12256875,4310,4310,4310,4310,0
20230620,110900,12256875,4310,4310,4310,4310,1
20230620,110800,12252565,4300,4300,4300,4300,10
20230620,110700,12209565,4310,4310,4310,4310,0
20230620,110600,12209565,4310,4310,4310,4310,0
20230620,110500,12209565,4310,4310,4310,4310,1
20230620,110400,12205255,4310,4310,4310,4310,6
20230620,110300,12179395,4310,4310,4310,4310,0
20230620,110200,12179395,4310,4310,4310,4310,1
20230620,110100,12175085,4310,4310,4310,4310,5
20230620,110000,12153535,4310,4310,4310,4310,1
20230620,105900,12149225,4310,4310,4310,4310,0
20230620,105800,12149225,4310,4295,4310,4290,321
20230620,105700,10770525,4310,4310,4310,4310,7
20230620,105600,10740355,4310,4310,4310,4295,212
20230620,105500,9829785,4295,4295,4295,4295,1
20230620,105400,9825490,4310,4310,4310,4310,8
20230620,105300,9791010,4310,4300,4310,4300,238
20230620,105200,8767600,4310,4310,4310,4310,0
20230620,105100,8767600,4310,4310,4310,4310,1
20230620,105000,8763290,4310,4310,4310,4310,5
20230620,104900,8741740,4310,4310,4310,4310,0
20230620,104800,8741740,4310,4310,4310,4310,1
20230620,104700,8737430,4310,4310,4310,4310,1
20230620,104600,8733120,4310,4310,4310,4310,7
20230620,104500,8702950,4310,4310,4310,4310,0
20230620,104400,8702950,4310,4310,4310,4310,1
20230620,104300,8698640,4310,4310,4310,4310,7
20230620,104200,8668470,4310,4310,4310,4310,0
20230620,104100,8668470,4310,4310,4310,4310,0
20230620,104000,8668470,4310,4310,4310,4310,2
20230620,103900,8659850,4310,4310,4310,4310,6
20230620,103800,8633990,4310,4310,4310,4310,0
20230620,103700,8633990,4310,4310,4310,4310,0
20230620,103600,8633990,4310,4310,4310,4310,4
20230620,103500,8616750,4310,4310,4310,4310,0
20230620,103400,8616750,4310,4310,4310,4310,0
20230620,103300,8616750,4310,4310,4310,4310,0
20230620,103200,8616750,4310,4310,4310,4310,4
20230620,103100,8599510,4315,4315,4315,4315,0
20230620,103000,8599510,4315,4315,4315,4315,0
20230620,102900,8599510,4315,4315,4315,4315,0
20230620,102800,8599510,4315,4315,4315,4315,8
20230620,102700,8564990,4315,4300,4315,4300,8
20230620,102600,8530575,4315,4315,4315,4315,0
20230620,102500,8530575,4315,4315,4315,4315,6
20230620,102400,8504685,4315,4315,4315,4315,1
20230620,102300,8500370,4305,4305,4305,4305,7
20230620,102200,8470235,4315,4315,4315,4315,1
20230620,102100,8465920,4315,4315,4315,4310,10
20230620,102000,8422805,4300,4300,4300,4300,0
20230620,101900,8422805,4300,4315,4315,4300,50
20230620,101800,8207300,4310,4310,4310,4310,28
20230620,101700,8086620,4310,4310,4310,4310,0
20230620,101600,8086620,4310,4310,4310,4310,0
20230620,101500,8086620,4310,4310,4310,4310,0
20230620,101400,8086620,4310,4310,4310,4310,8
20230620,101300,8052140,4310,4310,4310,4310,0
20230620,101200,8052140,4310,4310,4310,4310,0
20230620,101100,8052140,4310,4300,4310,4300,46
20230620,101000,7854330,4310,4310,4310,4310,5
20230620,100900,7832780,4310,4310,4310,4310,0
20230620,100800,7832780,4310,4310,4310,4310,0
20230620,100700,7832780,4310,4310,4310,4310,14
20230620,100600,7772440,4310,4310,4310,4310,2
20230620,100500,7763820,4310,4310,4310,4310,0
20230620,100400,7763820,4310,4305,4310,4305,12
20230620,100300,7712155,4310,4310,4310,4310,7
20230620,100200,7681985,4310,4310,4310,4310,1
20230620,100100,7677675,4300,4300,4300,4300,22
20230620,100000,7583075,4310,4310,4310,4310,15
20230620,095900,7518425,4310,4310,4310,4310,0
20230620,095800,7518425,4310,4310,4310,4310,0
20230620,095700,7518425,4310,4300,4310,4300,181
20230620,095600,6740115,4310,4310,4310,4310,8
20230620,095500,6705635,4310,4310,4310,4310,0
20230620,095400,6705635,4310,4310,4310,4310,0
20230620,095300,6705635,4310,4310,4310,4310,1
20230620,095200,6701325,4310,4310,4310,4310,4
20230620,095100,6684085,4310,4300,4310,4300,12
20230620,095000,6632475,4310,4310,4310,4310,0
20230620,094900,6632475,4310,4310,4310,4310,5
20230620,094800,6610925,4310,4310,4310,4310,0
20230620,094700,6610925,4310,4310,4310,4310,19
20230620,094600,6529035,4310,4310,4310,4310,0
20230620,094500,6529035,4310,4310,4310,4310,3
20230620,094400,6516105,4310,4310,4310,4310,0
20230620,094300,6516105,4310,4310,4310,4310,0
20230620,094200,6516105,4310,4310,4310,4310,8
20230620,094100,6481625,4310,4310,4310,4310,0
20230620,094000,6481625,4310,4310,4310,4310,0
20230620,093900,6481625,4310,4310,4310,4310,0
20230620,093800,6481625,4310,4310,4310,4310,5
20230620,093700,6460075,4310,4310,4310,4310,0
20230620,093600,6460075,4310,4310,4310,4310,1
20230620,093500,6455765,4310,4310,4310,4310,1
20230620,093400,6451455,4310,4315,4315,4310,5
20230620,093300,6429900,4315,4315,4315,4315,0
20230620,093200,6429900,4315,4315,4315,4315,1
20230620,093100,6425585,4300,4315,4315,4300,140
20230620,093000,5823510,4315,4305,4315,4305,186
20230620,092900,5022770,4315,4315,4315,4315,0
20230620,092800,5022770,4315,4315,4315,4315,0
20230620,092700,5022770,4315,4315,4315,4315,15
20230620,092600,4958045,4315,4315,4315,4315,0
20230620,092500,4958045,4315,4315,4315,4315,0
20230620,092400,4958045,4315,4315,4315,4315,4
20230620,092300,4940785,4315,4315,4315,4315,0
20230620,092200,4940785,4315,4315,4315,4315,0
20230620,092100,4940785,4315,4315,4315,4315,0
20230620,092000,4940785,4315,4315,4315,4315,8
20230620,091900,4906265,4315,4315,4315,4315,1
20230620,091800,4901950,4315,4315,4315,4315,0
20230620,091700,4901950,4315,4315,4315,4315,1
20230620,091600,4897635,4315,4315,4315,4315,55
20230620,091500,4660310,4315,4315,4315,4315,1
20230620,091400,4655995,4315,4315,4315,4315,0
20230620,091300,4655995,4315,4310,4315,4310,18
20230620,091200,4578410,4310,4310,4310,4310,0
20230620,091100,4578410,4310,4305,4315,4305,605
20230620,091000,1973850,4315,4315,4315,4315,1
20230620,090900,1969535,4315,4320,4320,4315,12
20230620,090800,1917700,4320,4320,4320,4320,0
20230620,090700,1917700,4320,4320,4320,4320,1
20230620,090600,1913380,4320,4315,4320,4315,12
20230620,090500,1861590,4315,4300,4315,4300,4
20230620,090400,1844375,4315,4315,4315,4315,137
20230620,090300,1253220,4315,4315,4315,4315,0
20230620,090200,1253220,4315,4310,4315,4310,7
20230620,090100,1223040,4310,4315,4315,4310,2
20230620,090000,1214415,4315,4315,4315,4300,282