KissMeData/086060/min/candle-20230613.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230613,201200,123789600,4545,4545,4545,4545,1300
20230613,201100,123789600,4545,4545,4545,4545,0
20230613,201000,123789600,4545,4545,4545,4545,0
20230613,200900,123789600,4545,4545,4545,4545,0
20230613,200800,123789600,4545,4545,4545,4545,0
20230613,200700,123789600,4545,4545,4545,4545,0
20230613,200600,123789600,4545,4545,4545,4545,0
20230613,200500,123789600,4545,4545,4545,4545,0
20230613,200400,123789600,4545,4545,4545,4545,0
20230613,200300,123789600,4545,4545,4545,4545,0
20230613,200200,123789600,4545,4545,4545,4545,0
20230613,200100,123789600,4545,4545,4545,4545,0
20230613,200000,123789600,4545,4545,4545,4545,0
20230613,195900,123789600,4545,4545,4545,4545,0
20230613,195800,123789600,4545,4545,4545,4545,0
20230613,195700,123789600,4545,4545,4545,4545,0
20230613,195600,123789600,4545,4545,4545,4545,0
20230613,195500,123789600,4545,4545,4545,4545,0
20230613,195400,123789600,4545,4545,4545,4545,0
20230613,195300,123789600,4545,4545,4545,4545,0
20230613,195200,123789600,4545,4545,4545,4545,0
20230613,195100,123789600,4545,4545,4545,4545,0
20230613,195000,123789600,4545,4545,4545,4545,0
20230613,194900,123789600,4545,4545,4545,4545,0
20230613,194800,123789600,4545,4545,4545,4545,0
20230613,194700,123789600,4545,4545,4545,4545,0
20230613,194600,123789600,4545,4545,4545,4545,0
20230613,194500,123789600,4545,4545,4545,4545,0
20230613,194400,123789600,4545,4545,4545,4545,0
20230613,194300,123789600,4545,4545,4545,4545,0
20230613,194200,123789600,4545,4545,4545,4545,1300
20230613,194100,123789600,4545,4545,4545,4545,0
20230613,194000,123789600,4545,4545,4545,4545,0
20230613,193900,123789600,4545,4545,4545,4545,0
20230613,193800,123789600,4545,4545,4545,4545,0
20230613,193700,123789600,4545,4545,4545,4545,0
20230613,193600,123789600,4545,4545,4545,4545,0
20230613,193500,123789600,4545,4545,4545,4545,0
20230613,193400,123789600,4545,4545,4545,4545,0
20230613,193300,123789600,4545,4545,4545,4545,0
20230613,193200,123789600,4545,4545,4545,4545,0
20230613,193100,123789600,4545,4545,4545,4545,0
20230613,193000,123789600,4545,4545,4545,4545,0
20230613,192900,123789600,4545,4545,4545,4545,0
20230613,192800,123789600,4545,4545,4545,4545,0
20230613,192700,123789600,4545,4545,4545,4545,0
20230613,192600,123789600,4545,4545,4545,4545,0
20230613,192500,123789600,4545,4545,4545,4545,0
20230613,192400,123789600,4545,4545,4545,4545,0
20230613,192300,123789600,4545,4545,4545,4545,0
20230613,192200,123789600,4545,4545,4545,4545,0
20230613,192100,123789600,4545,4545,4545,4545,0
20230613,192000,123789600,4545,4545,4545,4545,0
20230613,191900,123789600,4545,4545,4545,4545,0
20230613,191800,123789600,4545,4545,4545,4545,0
20230613,191700,123789600,4545,4545,4545,4545,0
20230613,191600,123789600,4545,4545,4545,4545,0
20230613,191500,123789600,4545,4545,4545,4545,0
20230613,191400,123789600,4545,4545,4545,4545,0
20230613,191300,123789600,4545,4545,4545,4545,0
20230613,191200,123789600,4545,4545,4545,4545,1300
20230613,191100,123789600,4545,4545,4545,4545,0
20230613,191000,123789600,4545,4545,4545,4545,0
20230613,190900,123789600,4545,4545,4545,4545,0
20230613,190800,123789600,4545,4545,4545,4545,0
20230613,190700,123789600,4545,4545,4545,4545,0
20230613,190600,123789600,4545,4545,4545,4545,0
20230613,190500,123789600,4545,4545,4545,4545,0
20230613,190400,123789600,4545,4545,4545,4545,0
20230613,190300,123789600,4545,4545,4545,4545,0
20230613,190200,123789600,4545,4545,4545,4545,0
20230613,190100,123789600,4545,4545,4545,4545,0
20230613,190000,123789600,4545,4545,4545,4545,0
20230613,185900,123789600,4545,4545,4545,4545,0
20230613,185800,123789600,4545,4545,4545,4545,0
20230613,185700,123789600,4545,4545,4545,4545,0
20230613,185600,123789600,4545,4545,4545,4545,0
20230613,185500,123789600,4545,4545,4545,4545,0
20230613,185400,123789600,4545,4545,4545,4545,0
20230613,185300,123789600,4545,4545,4545,4545,0
20230613,185200,123789600,4545,4545,4545,4545,0
20230613,185100,123789600,4545,4545,4545,4545,0
20230613,185000,123789600,4545,4545,4545,4545,0
20230613,184900,123789600,4545,4545,4545,4545,0
20230613,184800,123789600,4545,4545,4545,4545,0
20230613,184700,123789600,4545,4545,4545,4545,0
20230613,184600,123789600,4545,4545,4545,4545,0
20230613,184500,123789600,4545,4545,4545,4545,0
20230613,184400,123789600,4545,4545,4545,4545,0
20230613,184300,123789600,4545,4545,4545,4545,0
20230613,184200,123789600,4545,4545,4545,4545,1300
20230613,184100,123789600,4545,4545,4545,4545,0
20230613,184000,123789600,4545,4545,4545,4545,0
20230613,183900,123789600,4545,4545,4545,4545,0
20230613,183800,123789600,4545,4545,4545,4545,0
20230613,183700,123789600,4545,4545,4545,4545,0
20230613,183600,123789600,4545,4545,4545,4545,0
20230613,183500,123789600,4545,4545,4545,4545,0
20230613,183400,123789600,4545,4545,4545,4545,0
20230613,183300,123789600,4545,4545,4545,4545,0
20230613,183200,123789600,4545,4545,4545,4545,0
20230613,183100,123789600,4545,4545,4545,4545,0
20230613,183000,123789600,4545,4545,4545,4545,0
20230613,182900,123789600,4545,4545,4545,4545,0
20230613,182800,123789600,4545,4545,4545,4545,0
20230613,182700,123789600,4545,4545,4545,4545,0
20230613,182600,123789600,4545,4545,4545,4545,0
20230613,182500,123789600,4545,4545,4545,4545,0
20230613,182400,123789600,4545,4545,4545,4545,0
20230613,182300,123789600,4545,4545,4545,4545,0
20230613,182200,123789600,4545,4545,4545,4545,0
20230613,182100,123789600,4545,4545,4545,4545,0
20230613,182000,123789600,4545,4545,4545,4545,0
20230613,181900,123789600,4545,4545,4545,4545,0
20230613,181800,123789600,4545,4545,4545,4545,0
20230613,181700,123789600,4545,4545,4545,4545,0
20230613,181600,123789600,4545,4545,4545,4545,0
20230613,181500,123789600,4545,4545,4545,4545,0
20230613,181400,123789600,4545,4545,4545,4545,0
20230613,181300,123789600,4545,4545,4545,4545,0
20230613,181200,123789600,4545,4545,4545,4545,1300
20230613,181100,123789600,4545,4545,4545,4545,0
20230613,181000,123789600,4545,4545,4545,4545,0
20230613,180900,123789600,4545,4545,4545,4545,0
20230613,180800,123789600,4545,4545,4545,4545,0
20230613,180700,123789600,4545,4545,4545,4545,0
20230613,180600,123789600,4545,4545,4545,4545,0
20230613,180500,123789600,4545,4545,4545,4545,0
20230613,180400,123789600,4545,4545,4545,4545,0
20230613,180300,123789600,4545,4545,4545,4545,0
20230613,180200,123789600,4545,4545,4545,4545,0
20230613,180100,123789600,4545,4545,4545,4545,0
20230613,180000,123789600,4545,4545,4545,4545,0
20230613,175900,123789600,4545,4545,4545,4545,0
20230613,175800,123789600,4545,4545,4545,4545,0
20230613,175700,123789600,4545,4545,4545,4545,0
20230613,175600,123789600,4545,4545,4545,4545,0
20230613,175500,123789600,4545,4545,4545,4545,0
20230613,175400,123789600,4545,4545,4545,4545,0
20230613,175300,123789600,4545,4545,4545,4545,0
20230613,175200,123789600,4545,4545,4545,4545,0
20230613,175100,123789600,4545,4545,4545,4545,0
20230613,175000,123789600,4545,4545,4545,4545,0
20230613,174900,123789600,4545,4545,4545,4545,0
20230613,174800,123789600,4545,4545,4545,4545,0
20230613,174700,123789600,4545,4545,4545,4545,0
20230613,174600,123789600,4545,4545,4545,4545,0
20230613,174500,123789600,4545,4545,4545,4545,0
20230613,174400,123789600,4545,4545,4545,4545,0
20230613,174300,123789600,4545,4545,4545,4545,0
20230613,174200,123789600,4545,4545,4545,4545,1300
20230613,174100,123789600,4545,4545,4545,4545,0
20230613,174000,123789600,4545,4545,4545,4545,0
20230613,173900,123789600,4545,4545,4545,4545,0
20230613,173800,123789600,4545,4545,4545,4545,0
20230613,173700,123789600,4545,4545,4545,4545,0
20230613,173600,123789600,4545,4545,4545,4545,0
20230613,173500,123789600,4545,4545,4545,4545,0
20230613,173400,123789600,4545,4545,4545,4545,0
20230613,173300,123789600,4545,4545,4545,4545,0
20230613,173200,123789600,4545,4545,4545,4545,0
20230613,173100,123789600,4545,4545,4545,4545,0
20230613,173000,123789600,4545,4545,4545,4545,0
20230613,172900,123789600,4545,4545,4545,4545,0
20230613,172800,123789600,4545,4545,4545,4545,0
20230613,172700,123789600,4545,4545,4545,4545,0
20230613,172600,123789600,4545,4545,4545,4545,0
20230613,172500,123789600,4545,4545,4545,4545,0
20230613,172400,123789600,4545,4545,4545,4545,0
20230613,172300,123789600,4545,4545,4545,4545,0
20230613,172200,123789600,4545,4545,4545,4545,0
20230613,172100,123789600,4545,4545,4545,4545,0
20230613,172000,123789600,4545,4545,4545,4545,0
20230613,171900,123789600,4545,4545,4545,4545,0
20230613,171800,123789600,4545,4545,4545,4545,0
20230613,171700,123789600,4545,4545,4545,4545,0
20230613,171600,123789600,4545,4545,4545,4545,0
20230613,171500,123789600,4545,4545,4545,4545,0
20230613,171400,123789600,4545,4545,4545,4545,0
20230613,171300,123789600,4545,4545,4545,4545,0
20230613,171200,123789600,4545,4545,4545,4545,1300
20230613,171100,123789600,4545,4545,4545,4545,0
20230613,171000,123789600,4545,4545,4545,4545,0
20230613,170900,123789600,4545,4545,4545,4545,0
20230613,170800,123789600,4545,4545,4545,4545,0
20230613,170700,123789600,4545,4545,4545,4545,0
20230613,170600,123789600,4545,4545,4545,4545,0
20230613,170500,123789600,4545,4545,4545,4545,0
20230613,170400,123789600,4545,4545,4545,4545,0
20230613,170300,123789600,4545,4545,4545,4545,0
20230613,170200,123789600,4545,4545,4545,4545,0
20230613,170100,123789600,4545,4545,4545,4545,0
20230613,170000,123789600,4545,4545,4545,4545,0
20230613,165900,123789600,4545,4545,4545,4545,0
20230613,165800,123789600,4545,4545,4545,4545,0
20230613,165700,123789600,4545,4545,4545,4545,0
20230613,165600,123789600,4545,4545,4545,4545,0
20230613,165500,123789600,4545,4545,4545,4545,0
20230613,165400,123789600,4545,4545,4545,4545,0
20230613,165300,123789600,4545,4545,4545,4545,0
20230613,165200,123789600,4545,4545,4545,4545,0
20230613,165100,123789600,4545,4545,4545,4545,0
20230613,165000,123789600,4545,4545,4545,4545,0
20230613,164900,123789600,4545,4545,4545,4545,0
20230613,164800,123789600,4545,4545,4545,4545,0
20230613,164700,123789600,4545,4545,4545,4545,0
20230613,164600,123789600,4545,4545,4545,4545,0
20230613,164500,123789600,4545,4545,4545,4545,0
20230613,164400,123789600,4545,4545,4545,4545,0
20230613,164300,123789600,4545,4545,4545,4545,0
20230613,164200,123789600,4545,4545,4545,4545,1300
20230613,164100,123789600,4545,4545,4545,4545,0
20230613,164000,123789600,4545,4545,4545,4545,0
20230613,163900,123789600,4545,4545,4545,4545,0
20230613,163800,123789600,4545,4545,4545,4545,0
20230613,163700,123789600,4545,4545,4545,4545,0
20230613,163600,123789600,4545,4545,4545,4545,0
20230613,163500,123789600,4545,4545,4545,4545,0
20230613,163400,123789600,4545,4545,4545,4545,0
20230613,163300,123789600,4545,4545,4545,4545,0
20230613,163200,123789600,4545,4545,4545,4545,0
20230613,163100,123789600,4545,4545,4545,4545,0
20230613,163000,123789600,4545,4545,4545,4545,0
20230613,162900,123789600,4545,4545,4545,4545,0
20230613,162800,123789600,4545,4545,4545,4545,0
20230613,162700,123789600,4545,4545,4545,4545,0
20230613,162600,123789600,4545,4545,4545,4545,0
20230613,162500,123789600,4545,4545,4545,4545,0
20230613,162400,123789600,4545,4545,4545,4545,0
20230613,162300,123789600,4545,4545,4545,4545,0
20230613,162200,123789600,4545,4545,4545,4545,0
20230613,162100,123789600,4545,4545,4545,4545,0
20230613,162000,123789600,4545,4545,4545,4545,0
20230613,161900,123789600,4545,4545,4545,4545,0
20230613,161800,123789600,4545,4545,4545,4545,0
20230613,161700,123789600,4545,4545,4545,4545,0
20230613,161600,123789600,4545,4545,4545,4545,0
20230613,161500,123789600,4545,4545,4545,4545,0
20230613,161400,123789600,4545,4545,4545,4545,0
20230613,161300,123789600,4545,4545,4545,4545,0
20230613,161200,123789600,4545,4545,4545,4545,1300
20230613,161100,123789600,4545,4545,4545,4545,0
20230613,161000,123789600,4545,4545,4545,4545,0
20230613,160900,123789600,4545,4545,4545,4545,0
20230613,160800,123789600,4545,4545,4545,4545,0
20230613,160700,123789600,4545,4545,4545,4545,0
20230613,160600,123789600,4545,4545,4545,4545,0
20230613,160500,123789600,4545,4545,4545,4545,0
20230613,160400,123789600,4545,4545,4545,4545,0
20230613,160300,123789600,4545,4545,4545,4545,0
20230613,160200,123789600,4545,4545,4545,4545,0
20230613,160100,123789600,4545,4545,4545,4545,0
20230613,160000,123789600,4545,4545,4545,4545,0
20230613,155900,123789600,4545,4545,4545,4545,0
20230613,155800,123789600,4545,4545,4545,4545,0
20230613,155700,123789600,4545,4545,4545,4545,0
20230613,155600,123789600,4545,4545,4545,4545,0
20230613,155500,123789600,4545,4545,4545,4545,0
20230613,155400,123789600,4545,4545,4545,4545,0
20230613,155300,123789600,4545,4545,4545,4545,0
20230613,155200,123789600,4545,4545,4545,4545,0
20230613,155100,123789600,4545,4545,4545,4545,0
20230613,155000,123789600,4545,4545,4545,4545,0
20230613,154900,123789600,4545,4545,4545,4545,0
20230613,154800,123789600,4545,4545,4545,4545,0
20230613,154700,123789600,4545,4545,4545,4545,0
20230613,154600,123789600,4545,4545,4545,4545,0
20230613,154500,123789600,4545,4545,4545,4545,0
20230613,154400,123789600,4545,4545,4545,4545,0
20230613,154300,123789600,4545,4545,4545,4545,0
20230613,154200,123789600,4545,4545,4545,4545,1300
20230613,154100,123789600,4545,4545,4545,4545,0
20230613,154000,123789600,4545,4545,4545,4545,0
20230613,153900,123789600,4545,4545,4545,4545,0
20230613,153800,123789600,4545,4545,4545,4545,0
20230613,153700,123789600,4545,4545,4545,4545,0
20230613,153600,123789600,4545,4545,4545,4545,0
20230613,153500,123789600,4545,4545,4545,4545,0
20230613,153400,123789600,4545,4545,4545,4545,0
20230613,153300,123789600,4545,4545,4545,4545,0
20230613,153200,123789600,4545,4545,4545,4545,0
20230613,153100,123789600,4545,4545,4545,4545,0
20230613,153000,123789600,4545,4545,4545,4545,1300
20230613,152900,117881100,4545,4545,4545,4545,0
20230613,152800,117881100,4545,4545,4545,4545,0
20230613,152700,117881100,4545,4545,4545,4545,0
20230613,152600,117881100,4545,4545,4545,4545,0
20230613,152500,117881100,4545,4545,4545,4545,0
20230613,152400,117881100,4545,4545,4545,4545,0
20230613,152300,117881100,4545,4545,4545,4545,0
20230613,152200,117881100,4545,4545,4545,4545,0
20230613,152100,117881100,4545,4545,4545,4545,0
20230613,152000,117881100,4545,4545,4545,4545,0
20230613,151900,117881100,4545,4545,4545,4545,255
20230613,151800,116722125,4545,4545,4545,4545,6
20230613,151700,116694855,4535,4535,4535,4535,170
20230613,151600,115923905,4535,4535,4535,4535,0
20230613,151500,115923905,4535,4535,4535,4535,0
20230613,151400,115923905,4535,4535,4535,4535,0
20230613,151300,115923905,4535,4535,4535,4535,0
20230613,151200,115923905,4535,4535,4535,4535,3
20230613,151100,115910300,4535,4535,4535,4535,0
20230613,151000,115910300,4535,4535,4535,4535,100
20230613,150900,115456800,4540,4540,4540,4540,12
20230613,150800,115402320,4540,4540,4540,4540,100
20230613,150700,114948320,4540,4540,4540,4540,0
20230613,150600,114948320,4540,4540,4540,4540,19
20230613,150500,114862060,4540,4540,4540,4540,323
20230613,150400,113395640,4545,4545,4545,4545,1
20230613,150300,113391095,4540,4535,4540,4535,1475
20230613,150200,106695565,4540,4540,4540,4540,0
20230613,150100,106695565,4540,4540,4540,4540,0
20230613,150000,106695565,4540,4540,4540,4540,1
20230613,145900,106691025,4540,4540,4540,4540,0
20230613,145800,106691025,4540,4540,4540,4540,0
20230613,145700,106691025,4540,4540,4540,4540,166
20230613,145600,105937385,4535,4535,4535,4535,258
20230613,145500,104767355,4540,4540,4540,4540,0
20230613,145400,104767355,4540,4530,4540,4530,1947
20230613,145300,95939925,4530,4530,4530,4530,0
20230613,145200,95939925,4530,4530,4530,4530,0
20230613,145100,95939925,4530,4540,4540,4530,307
20230613,145000,94547845,4540,4540,4540,4540,0
20230613,144900,94547845,4540,4540,4540,4540,0
20230613,144800,94547845,4540,4540,4540,4540,0
20230613,144700,94547845,4540,4540,4540,4540,0
20230613,144600,94547845,4540,4540,4540,4540,0
20230613,144500,94547845,4540,4540,4540,4540,13
20230613,144400,94488825,4530,4530,4530,4530,44
20230613,144300,94289505,4540,4535,4540,4535,330
20230613,144200,92792115,4530,4530,4530,4530,1
20230613,144100,92787585,4525,4525,4525,4525,0
20230613,144000,92787585,4525,4525,4525,4525,0
20230613,143900,92787585,4525,4525,4525,4525,0
20230613,143800,92787585,4525,4525,4525,4525,0
20230613,143700,92787585,4525,4525,4525,4525,0
20230613,143600,92787585,4525,4525,4525,4525,0
20230613,143500,92787585,4525,4525,4525,4525,343
20230613,143400,91235510,4525,4525,4525,4525,0
20230613,143300,91235510,4525,4520,4525,4520,500
20230613,143200,88974010,4520,4515,4520,4515,751
20230613,143100,85581520,4515,4515,4515,4515,400
20230613,143000,83775520,4515,4515,4515,4515,0
20230613,142900,83775520,4515,4515,4515,4515,0
20230613,142800,83775520,4515,4515,4515,4515,73
20230613,142700,83445925,4510,4510,4510,4510,0
20230613,142600,83445925,4510,4510,4510,4510,0
20230613,142500,83445925,4510,4510,4510,4510,180
20230613,142400,82634125,4510,4510,4510,4510,51
20230613,142300,82404115,4505,4505,4505,4505,100
20230613,142200,81953615,4505,4505,4505,4505,80
20230613,142100,81593215,4505,4505,4505,4505,0
20230613,142000,81593215,4505,4505,4505,4505,0
20230613,141900,81593215,4505,4505,4505,4505,0
20230613,141800,81593215,4505,4505,4505,4505,90
20230613,141700,81187765,4505,4505,4505,4505,0
20230613,141600,81187765,4505,4505,4505,4505,0
20230613,141500,81187765,4505,4505,4505,4505,0
20230613,141400,81187765,4505,4505,4505,4505,0
20230613,141300,81187765,4505,4505,4505,4505,142
20230613,141200,80548055,4505,4505,4505,4505,0
20230613,141100,80548055,4505,4505,4505,4505,0
20230613,141000,80548055,4505,4510,4510,4505,24
20230613,140900,80439885,4510,4510,4510,4510,5
20230613,140800,80417335,4505,4505,4505,4505,0
20230613,140700,80417335,4505,4505,4505,4505,100
20230613,140600,79966835,4505,4505,4505,4505,0
20230613,140500,79966835,4505,4505,4505,4505,2
20230613,140400,79957825,4510,4510,4510,4510,0
20230613,140300,79957825,4510,4510,4510,4510,10
20230613,140200,79912725,4505,4505,4505,4505,803
20230613,140100,76295210,4505,4505,4505,4505,0
20230613,140000,76295210,4505,4505,4505,4505,0
20230613,135900,76295210,4505,4505,4505,4505,80
20230613,135800,75934810,4505,4495,4505,4495,98
20230613,135700,75493560,4495,4495,4495,4495,0
20230613,135600,75493560,4495,4495,4495,4495,0
20230613,135500,75493560,4495,4495,4495,4495,0
20230613,135400,75493560,4495,4495,4495,4495,0
20230613,135300,75493560,4495,4495,4495,4495,0
20230613,135200,75493560,4495,4495,4495,4495,0
20230613,135100,75493560,4495,4495,4495,4495,0
20230613,135000,75493560,4495,4495,4495,4495,0
20230613,134900,75493560,4495,4495,4495,4495,0
20230613,134800,75493560,4495,4495,4495,4495,0
20230613,134700,75493560,4495,4495,4495,4495,0
20230613,134600,75493560,4495,4495,4495,4495,50
20230613,134500,75268810,4495,4495,4495,4495,113
20230613,134400,74760875,4495,4495,4495,4495,10
20230613,134300,74715925,4500,4500,4500,4500,0
20230613,134200,74715925,4500,4500,4500,4500,0
20230613,134100,74715925,4500,4500,4500,4500,141
20230613,134000,74081425,4500,4500,4500,4500,601
20230613,133900,71376925,4500,4500,4500,4500,0
20230613,133800,71376925,4500,4500,4500,4500,20
20230613,133700,71286925,4505,4505,4505,4505,0
20230613,133600,71286925,4505,4505,4505,4505,0
20230613,133500,71286925,4505,4505,4505,4505,0
20230613,133400,71286925,4505,4505,4505,4505,0
20230613,133300,71286925,4505,4505,4505,4505,3
20230613,133200,71273410,4495,4495,4495,4495,169
20230613,133100,70513755,4505,4505,4505,4505,0
20230613,133000,70513755,4505,4505,4505,4505,3
20230613,132900,70500240,4505,4505,4505,4505,74
20230613,132800,70166870,4500,4500,4500,4500,0
20230613,132700,70166870,4500,4500,4500,4500,0
20230613,132600,70166870,4500,4500,4500,4500,0
20230613,132500,70166870,4500,4500,4500,4500,0
20230613,132400,70166870,4500,4500,4500,4500,183
20230613,132300,69343370,4500,4500,4500,4500,0
20230613,132200,69343370,4500,4500,4500,4500,0
20230613,132100,69343370,4500,4500,4500,4500,0
20230613,132000,69343370,4500,4500,4500,4500,7
20230613,131900,69311870,4500,4500,4500,4500,0
20230613,131800,69311870,4500,4500,4500,4500,0
20230613,131700,69311870,4500,4500,4500,4500,0
20230613,131600,69311870,4500,4500,4500,4500,0
20230613,131500,69311870,4500,4500,4500,4500,1
20230613,131400,69307370,4500,4500,4500,4500,600
20230613,131300,66607370,4500,4500,4500,4500,0
20230613,131200,66607370,4500,4500,4500,4500,0
20230613,131100,66607370,4500,4500,4500,4500,0
20230613,131000,66607370,4500,4500,4500,4500,12
20230613,130900,66553370,4500,4500,4500,4500,0
20230613,130800,66553370,4500,4500,4500,4500,0
20230613,130700,66553370,4500,4500,4500,4500,0
20230613,130600,66553370,4500,4500,4500,4500,0
20230613,130500,66553370,4500,4500,4500,4500,0
20230613,130400,66553370,4500,4500,4500,4500,0
20230613,130300,66553370,4500,4500,4500,4500,0
20230613,130200,66553370,4500,4500,4500,4500,1
20230613,130100,66548870,4500,4500,4500,4500,1
20230613,130000,66544370,4500,4500,4505,4500,29
20230613,125900,66413760,4500,4500,4500,4500,0
20230613,125800,66413760,4500,4500,4500,4500,0
20230613,125700,66413760,4500,4500,4500,4500,0
20230613,125600,66413760,4500,4500,4500,4500,12
20230613,125500,66359760,4500,4500,4500,4500,0
20230613,125400,66359760,4500,4500,4500,4500,0
20230613,125300,66359760,4500,4500,4500,4500,0
20230613,125200,66359760,4500,4500,4500,4500,0
20230613,125100,66359760,4500,4500,4500,4500,0
20230613,125000,66359760,4500,4500,4500,4500,0
20230613,124900,66359760,4500,4500,4500,4500,0
20230613,124800,66359760,4500,4500,4500,4500,1
20230613,124700,66355260,4500,4500,4500,4500,1
20230613,124600,66350760,4495,4495,4495,4495,37
20230613,124500,66184445,4495,4495,4495,4495,0
20230613,124400,66184445,4495,4495,4495,4495,0
20230613,124300,66184445,4495,4495,4495,4495,0
20230613,124200,66184445,4495,4495,4495,4495,0
20230613,124100,66184445,4495,4495,4495,4495,0
20230613,124000,66184445,4495,4495,4495,4495,0
20230613,123900,66184445,4495,4495,4495,4495,0
20230613,123800,66184445,4495,4495,4495,4495,0
20230613,123700,66184445,4495,4495,4495,4495,0
20230613,123600,66184445,4495,4495,4495,4495,0
20230613,123500,66184445,4495,4495,4495,4495,0
20230613,123400,66184445,4495,4495,4495,4495,0
20230613,123300,66184445,4495,4495,4495,4495,0
20230613,123200,66184445,4495,4495,4495,4495,0
20230613,123100,66184445,4495,4495,4495,4495,0
20230613,123000,66184445,4495,4495,4495,4495,1
20230613,122900,66179950,4490,4490,4490,4490,0
20230613,122800,66179950,4490,4490,4490,4490,0
20230613,122700,66179950,4490,4490,4490,4490,0
20230613,122600,66179950,4490,4490,4490,4490,0
20230613,122500,66179950,4490,4490,4490,4490,0
20230613,122400,66179950,4490,4490,4490,4490,0
20230613,122300,66179950,4490,4490,4490,4490,0
20230613,122200,66179950,4490,4490,4490,4490,0
20230613,122100,66179950,4490,4490,4490,4490,0
20230613,122000,66179950,4490,4490,4490,4490,1
20230613,121900,66175460,4495,4495,4495,4495,0
20230613,121800,66175460,4495,4495,4495,4495,0
20230613,121700,66175460,4495,4495,4495,4495,0
20230613,121600,66175460,4495,4495,4495,4495,0
20230613,121500,66175460,4495,4495,4495,4490,822
20230613,121400,62480690,4510,4510,4510,4510,0
20230613,121300,62480690,4510,4510,4510,4510,0
20230613,121200,62480690,4510,4510,4510,4510,0
20230613,121100,62480690,4510,4510,4510,4510,58
20230613,121000,62219110,4500,4500,4500,4500,61
20230613,120900,61944610,4505,4505,4505,4505,5
20230613,120800,61922085,4510,4510,4510,4510,0
20230613,120700,61922085,4510,4510,4510,4510,0
20230613,120600,61922085,4510,4510,4510,4510,5
20230613,120500,61899535,4510,4510,4510,4510,0
20230613,120400,61899535,4510,4510,4510,4510,0
20230613,120300,61899535,4510,4510,4510,4510,0
20230613,120200,61899535,4510,4510,4510,4510,0
20230613,120100,61899535,4510,4510,4510,4510,0
20230613,120000,61899535,4510,4510,4510,4510,0
20230613,115900,61899535,4510,4510,4510,4510,5
20230613,115800,61876985,4500,4500,4500,4500,0
20230613,115700,61876985,4500,4500,4500,4500,0
20230613,115600,61876985,4500,4500,4500,4500,0
20230613,115500,61876985,4500,4500,4500,4500,0
20230613,115400,61876985,4500,4500,4500,4500,0
20230613,115300,61876985,4500,4500,4500,4500,0
20230613,115200,61876985,4500,4500,4500,4500,0
20230613,115100,61876985,4500,4500,4500,4500,0
20230613,115000,61876985,4500,4500,4500,4500,0
20230613,114900,61876985,4500,4500,4500,4500,0
20230613,114800,61876985,4500,4500,4500,4500,22
20230613,114700,61777985,4505,4505,4505,4505,0
20230613,114600,61777985,4505,4505,4505,4505,0
20230613,114500,61777985,4505,4505,4505,4505,5
20230613,114400,61755460,4505,4505,4505,4505,10
20230613,114300,61710410,4505,4505,4505,4505,10
20230613,114200,61665360,4505,4505,4505,4505,0
20230613,114100,61665360,4505,4505,4505,4505,0
20230613,114000,61665360,4505,4505,4505,4505,0
20230613,113900,61665360,4505,4505,4505,4505,0
20230613,113800,61665360,4505,4505,4505,4505,0
20230613,113700,61665360,4505,4505,4505,4505,1
20230613,113600,61660855,4505,4505,4505,4505,0
20230613,113500,61660855,4505,4505,4505,4505,0
20230613,113400,61660855,4505,4505,4505,4505,0
20230613,113300,61660855,4505,4505,4505,4505,240
20230613,113200,60579655,4500,4500,4500,4500,5
20230613,113100,60557155,4505,4505,4505,4505,0
20230613,113000,60557155,4505,4505,4505,4505,20
20230613,112900,60467055,4505,4505,4505,4505,0
20230613,112800,60467055,4505,4505,4505,4505,0
20230613,112700,60467055,4505,4505,4505,4505,0
20230613,112600,60467055,4505,4505,4505,4505,60
20230613,112500,60196755,4505,4505,4505,4505,0
20230613,112400,60196755,4505,4505,4505,4505,15
20230613,112300,60129180,4510,4510,4510,4510,5
20230613,112200,60106630,4510,4510,4510,4510,0
20230613,112100,60106630,4510,4510,4510,4510,0
20230613,112000,60106630,4510,4510,4510,4510,0
20230613,111900,60106630,4510,4510,4510,4510,0
20230613,111800,60106630,4510,4510,4510,4510,0
20230613,111700,60106630,4510,4510,4510,4510,0
20230613,111600,60106630,4510,4510,4510,4510,5
20230613,111500,60084080,4510,4510,4510,4510,134
20230613,111400,59479740,4510,4510,4510,4510,0
20230613,111300,59479740,4510,4510,4510,4510,0
20230613,111200,59479740,4510,4510,4510,4510,0
20230613,111100,59479740,4510,4510,4510,4510,4
20230613,111000,59461700,4510,4510,4510,4510,0
20230613,110900,59461700,4510,4510,4510,4500,115
20230613,110800,58944080,4515,4515,4515,4515,0
20230613,110700,58944080,4515,4515,4515,4515,5
20230613,110600,58921505,4520,4520,4520,4520,0
20230613,110500,58921505,4520,4520,4520,4520,0
20230613,110400,58921505,4520,4520,4520,4520,0
20230613,110300,58921505,4520,4520,4520,4520,9
20230613,110200,58880825,4525,4525,4525,4525,0
20230613,110100,58880825,4525,4525,4525,4525,0
20230613,110000,58880825,4525,4525,4525,4525,0
20230613,105900,58880825,4525,4525,4525,4525,0
20230613,105800,58880825,4525,4525,4525,4525,0
20230613,105700,58880825,4525,4525,4525,4525,0
20230613,105600,58880825,4525,4525,4525,4525,0
20230613,105500,58880825,4525,4525,4525,4525,0
20230613,105400,58880825,4525,4525,4525,4525,6
20230613,105300,58853675,4525,4525,4525,4525,0
20230613,105200,58853675,4525,4520,4525,4520,68
20230613,105100,58546010,4520,4520,4520,4520,4
20230613,105000,58527930,4500,4500,4500,4500,0
20230613,104900,58527930,4500,4500,4500,4500,0
20230613,104800,58527930,4500,4500,4500,4500,0
20230613,104700,58527930,4500,4500,4500,4500,0
20230613,104600,58527930,4500,4500,4500,4500,0
20230613,104500,58527930,4500,4500,4500,4500,70
20230613,104400,58212930,4500,4500,4500,4500,0
20230613,104300,58212930,4500,4500,4500,4500,0
20230613,104200,58212930,4500,4500,4500,4500,12
20230613,104100,58158930,4500,4500,4500,4500,0
20230613,104000,58158930,4500,4500,4500,4500,0
20230613,103900,58158930,4500,4500,4500,4500,0
20230613,103800,58158930,4500,4500,4500,4500,0
20230613,103700,58158930,4500,4500,4500,4500,0
20230613,103600,58158930,4500,4500,4500,4500,0
20230613,103500,58158930,4500,4500,4500,4500,200
20230613,103400,57258930,4500,4500,4500,4500,0
20230613,103300,57258930,4500,4510,4510,4500,105
20230613,103200,56786390,4520,4520,4525,4520,101
20230613,103100,56329380,4510,4510,4510,4510,0
20230613,103000,56329380,4510,4510,4510,4510,0
20230613,102900,56329380,4510,4510,4510,4510,0
20230613,102800,56329380,4510,4510,4510,4510,10
20230613,102700,56284280,4510,4510,4510,4510,2
20230613,102600,56275260,4510,4510,4510,4510,0
20230613,102500,56275260,4510,4510,4510,4510,58
20230613,102400,56013680,4510,4510,4510,4510,0
20230613,102300,56013680,4510,4510,4510,4510,0
20230613,102200,56013680,4510,4510,4510,4510,0
20230613,102100,56013680,4510,4510,4510,4510,0
20230613,102000,56013680,4510,4510,4510,4510,0
20230613,101900,56013680,4510,4510,4510,4510,60
20230613,101800,55743080,4510,4510,4510,4510,229
20230613,101700,54710290,4525,4525,4525,4525,100
20230613,101600,54257790,4525,4525,4525,4525,0
20230613,101500,54257790,4525,4525,4525,4525,0
20230613,101400,54257790,4525,4525,4525,4525,0
20230613,101300,54257790,4525,4525,4525,4525,0
20230613,101200,54257790,4525,4525,4525,4525,0
20230613,101100,54257790,4525,4525,4525,4525,0
20230613,101000,54257790,4525,4525,4525,4525,0
20230613,100900,54257790,4525,4525,4525,4525,0
20230613,100800,54257790,4525,4525,4525,4525,0
20230613,100700,54257790,4525,4525,4525,4525,1
20230613,100600,54253265,4500,4500,4500,4500,0
20230613,100500,54253265,4500,4500,4500,4500,100
20230613,100400,53803265,4525,4525,4525,4525,0
20230613,100300,53803265,4525,4525,4525,4525,0
20230613,100200,53803265,4525,4525,4525,4525,0
20230613,100100,53803265,4525,4525,4525,4525,30
20230613,100000,53667515,4525,4525,4525,4525,0
20230613,095900,53667515,4525,4525,4525,4525,0
20230613,095800,53667515,4525,4525,4525,4525,0
20230613,095700,53667515,4525,4525,4525,4525,1
20230613,095600,53662990,4495,4495,4495,4495,0
20230613,095500,53662990,4495,4495,4495,4495,0
20230613,095400,53662990,4495,4520,4520,4495,111
20230613,095300,53162970,4520,4530,4530,4520,160
20230613,095200,52438560,4535,4535,4535,4535,10
20230613,095100,52393210,4535,4535,4535,4535,0
20230613,095000,52393210,4535,4535,4535,4535,0
20230613,094900,52393210,4535,4535,4535,4535,0
20230613,094800,52393210,4535,4535,4535,4535,0
20230613,094700,52393210,4535,4535,4535,4535,0
20230613,094600,52393210,4535,4535,4535,4535,0
20230613,094500,52393210,4535,4535,4540,4510,69
20230613,094400,52081665,4530,4530,4530,4530,529
20230613,094300,49685295,4530,4530,4530,4530,0
20230613,094200,49685295,4530,4530,4530,4530,50
20230613,094100,49458795,4530,4525,4530,4525,101
20230613,094000,49001765,4530,4530,4530,4530,1
20230613,093900,48997235,4525,4525,4525,4525,136
20230613,093800,48381835,4525,4525,4525,4525,4
20230613,093700,48363735,4520,4515,4520,4515,545
20230613,093600,45900560,4515,4515,4515,4515,0
20230613,093500,45900560,4515,4515,4515,4515,30
20230613,093400,45765110,4520,4520,4520,4520,146
20230613,093300,45105190,4525,4515,4525,4515,1842
20230613,093200,36779940,4505,4505,4505,4505,116
20230613,093100,36257360,4505,4505,4505,4505,17
20230613,093000,36180775,4500,4505,4505,4500,41
20230613,092900,35996195,4500,4500,4500,4500,600
20230613,092800,33296195,4490,4490,4490,4490,0
20230613,092700,33296195,4490,4490,4490,4490,0
20230613,092600,33296195,4490,4490,4490,4490,101
20230613,092500,32842705,4495,4495,4495,4495,290
20230613,092400,31539155,4490,4490,4490,4490,29
20230613,092300,31408945,4490,4490,4490,4490,0
20230613,092200,31408945,4490,4490,4490,4490,76
20230613,092100,31067705,4500,4500,4500,4500,0
20230613,092000,31067705,4500,4500,4500,4500,134
20230613,091900,30464705,4490,4490,4490,4490,0
20230613,091800,30464705,4490,4490,4490,4490,40
20230613,091700,30285105,4490,4490,4490,4490,0
20230613,091600,30285105,4490,4490,4490,4490,0
20230613,091500,30285105,4490,4490,4490,4490,6
20230613,091400,30258165,4460,4460,4460,4460,0
20230613,091300,30258165,4460,4460,4460,4460,0
20230613,091200,30258165,4460,4470,4470,4455,408
20230613,091100,28439915,4445,4490,4490,4445,2451
20230613,091000,17491125,4490,4490,4495,4490,859
20230613,090900,13633190,4480,4480,4480,4480,300
20230613,090800,12289190,4480,4485,4485,4480,50
20230613,090700,12065040,4480,4480,4480,4480,400
20230613,090600,10273040,4480,4480,4480,4480,0
20230613,090500,10273040,4480,4480,4480,4480,898
20230613,090400,6250000,4460,4460,4460,4460,0
20230613,090300,6250000,4460,4460,4460,4460,0
20230613,090200,6250000,4460,4460,4460,4460,0
20230613,090100,6250000,4460,4460,4460,4460,0
20230613,090000,6250000,4460,4480,4480,4460,1346