KissMeData/086060/min/candle-20230620.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230620,184400,87115450,4405,4405,4405,4405,564
20230620,184300,87115450,4405,4405,4405,4405,0
20230620,184200,87115450,4405,4405,4405,4405,0
20230620,184100,87115450,4405,4405,4405,4405,0
20230620,184000,87115450,4405,4405,4405,4405,0
20230620,183900,87115450,4405,4405,4405,4405,0
20230620,183800,87115450,4405,4405,4405,4405,0
20230620,183700,87115450,4405,4405,4405,4405,0
20230620,183600,87115450,4405,4405,4405,4405,0
20230620,183500,87115450,4405,4405,4405,4405,0
20230620,183400,87115450,4405,4405,4405,4405,0
20230620,183300,87115450,4405,4405,4405,4405,0
20230620,183200,87115450,4405,4405,4405,4405,0
20230620,183100,87115450,4405,4405,4405,4405,0
20230620,183000,87115450,4405,4405,4405,4405,0
20230620,182900,87115450,4405,4405,4405,4405,0
20230620,182800,87115450,4405,4405,4405,4405,0
20230620,182700,87115450,4405,4405,4405,4405,0
20230620,182600,87115450,4405,4405,4405,4405,0
20230620,182500,87115450,4405,4405,4405,4405,0
20230620,182400,87115450,4405,4405,4405,4405,0
20230620,182300,87115450,4405,4405,4405,4405,0
20230620,182200,87115450,4405,4405,4405,4405,0
20230620,182100,87115450,4405,4405,4405,4405,0
20230620,182000,87115450,4405,4405,4405,4405,0
20230620,181900,87115450,4405,4405,4405,4405,0
20230620,181800,87115450,4405,4405,4405,4405,0
20230620,181700,87115450,4405,4405,4405,4405,0
20230620,181600,87115450,4405,4405,4405,4405,0
20230620,181500,87115450,4405,4405,4405,4405,0
20230620,181400,87115450,4405,4405,4405,4405,564
20230620,181300,87115450,4405,4405,4405,4405,0
20230620,181200,87115450,4405,4405,4405,4405,0
20230620,181100,87115450,4405,4405,4405,4405,0
20230620,181000,87115450,4405,4405,4405,4405,0
20230620,180900,87115450,4405,4405,4405,4405,0
20230620,180800,87115450,4405,4405,4405,4405,0
20230620,180700,87115450,4405,4405,4405,4405,0
20230620,180600,87115450,4405,4405,4405,4405,0
20230620,180500,87115450,4405,4405,4405,4405,0
20230620,180400,87115450,4405,4405,4405,4405,0
20230620,180300,87115450,4405,4405,4405,4405,0
20230620,180200,87115450,4405,4405,4405,4405,0
20230620,180100,87115450,4405,4405,4405,4405,0
20230620,180000,87115450,4405,4405,4405,4405,0
20230620,175900,87115450,4405,4405,4405,4405,0
20230620,175800,87115450,4405,4405,4405,4405,0
20230620,175700,87115450,4405,4405,4405,4405,0
20230620,175600,87115450,4405,4405,4405,4405,0
20230620,175500,87115450,4405,4405,4405,4405,0
20230620,175400,87115450,4405,4405,4405,4405,0
20230620,175300,87115450,4405,4405,4405,4405,0
20230620,175200,87115450,4405,4405,4405,4405,0
20230620,175100,87115450,4405,4405,4405,4405,0
20230620,175000,87115450,4405,4405,4405,4405,0
20230620,174900,87115450,4405,4405,4405,4405,0
20230620,174800,87115450,4405,4405,4405,4405,0
20230620,174700,87115450,4405,4405,4405,4405,0
20230620,174600,87115450,4405,4405,4405,4405,0
20230620,174500,87115450,4405,4405,4405,4405,0
20230620,174400,87115450,4405,4405,4405,4405,564
20230620,174300,87115450,4405,4405,4405,4405,0
20230620,174200,87115450,4405,4405,4405,4405,0
20230620,174100,87115450,4405,4405,4405,4405,0
20230620,174000,87115450,4405,4405,4405,4405,0
20230620,173900,87115450,4405,4405,4405,4405,0
20230620,173800,87115450,4405,4405,4405,4405,0
20230620,173700,87115450,4405,4405,4405,4405,0
20230620,173600,87115450,4405,4405,4405,4405,0
20230620,173500,87115450,4405,4405,4405,4405,0
20230620,173400,87115450,4405,4405,4405,4405,0
20230620,173300,87115450,4405,4405,4405,4405,0
20230620,173200,87115450,4405,4405,4405,4405,0
20230620,173100,87115450,4405,4405,4405,4405,0
20230620,173000,87115450,4405,4405,4405,4405,0
20230620,172900,87115450,4405,4405,4405,4405,0
20230620,172800,87115450,4405,4405,4405,4405,0
20230620,172700,87115450,4405,4405,4405,4405,0
20230620,172600,87115450,4405,4405,4405,4405,0
20230620,172500,87115450,4405,4405,4405,4405,0
20230620,172400,87115450,4405,4405,4405,4405,0
20230620,172300,87115450,4405,4405,4405,4405,0
20230620,172200,87115450,4405,4405,4405,4405,0
20230620,172100,87115450,4405,4405,4405,4405,0
20230620,172000,87115450,4405,4405,4405,4405,0
20230620,171900,87115450,4405,4405,4405,4405,0
20230620,171800,87115450,4405,4405,4405,4405,0
20230620,171700,87115450,4405,4405,4405,4405,0
20230620,171600,87115450,4405,4405,4405,4405,0
20230620,171500,87115450,4405,4405,4405,4405,0
20230620,171400,87115450,4405,4405,4405,4405,564
20230620,171300,87115450,4405,4405,4405,4405,0
20230620,171200,87115450,4405,4405,4405,4405,0
20230620,171100,87115450,4405,4405,4405,4405,0
20230620,171000,87115450,4405,4405,4405,4405,0
20230620,170900,87115450,4405,4405,4405,4405,0
20230620,170800,87115450,4405,4405,4405,4405,0
20230620,170700,87115450,4405,4405,4405,4405,0
20230620,170600,87115450,4405,4405,4405,4405,0
20230620,170500,87115450,4405,4405,4405,4405,0
20230620,170400,87115450,4405,4405,4405,4405,0
20230620,170300,87115450,4405,4405,4405,4405,0
20230620,170200,87115450,4405,4405,4405,4405,0
20230620,170100,87115450,4405,4405,4405,4405,0
20230620,170000,87115450,4405,4405,4405,4405,0
20230620,165900,87115450,4405,4405,4405,4405,0
20230620,165800,87115450,4405,4405,4405,4405,0
20230620,165700,87115450,4405,4405,4405,4405,0
20230620,165600,87115450,4405,4405,4405,4405,0
20230620,165500,87115450,4405,4405,4405,4405,0
20230620,165400,87115450,4405,4405,4405,4405,0
20230620,165300,87115450,4405,4405,4405,4405,0
20230620,165200,87115450,4405,4405,4405,4405,0
20230620,165100,87115450,4405,4405,4405,4405,0
20230620,165000,87115450,4405,4405,4405,4405,0
20230620,164900,87115450,4405,4405,4405,4405,0
20230620,164800,87115450,4405,4405,4405,4405,0
20230620,164700,87115450,4405,4405,4405,4405,0
20230620,164600,87115450,4405,4405,4405,4405,0
20230620,164500,87115450,4405,4405,4405,4405,0
20230620,164400,87115450,4405,4405,4405,4405,564
20230620,164300,87115450,4405,4405,4405,4405,0
20230620,164200,87115450,4405,4405,4405,4405,0
20230620,164100,87115450,4405,4405,4405,4405,0
20230620,164000,87115450,4405,4405,4405,4405,0
20230620,163900,87115450,4405,4405,4405,4405,0
20230620,163800,87115450,4405,4405,4405,4405,0
20230620,163700,87115450,4405,4405,4405,4405,0
20230620,163600,87115450,4405,4405,4405,4405,0
20230620,163500,87115450,4405,4405,4405,4405,0
20230620,163400,87115450,4405,4405,4405,4405,0
20230620,163300,87115450,4405,4405,4405,4405,0
20230620,163200,87115450,4405,4405,4405,4405,0
20230620,163100,87115450,4405,4405,4405,4405,0
20230620,163000,87115450,4405,4405,4405,4405,0
20230620,162900,87115450,4405,4405,4405,4405,0
20230620,162800,87115450,4405,4405,4405,4405,0
20230620,162700,87115450,4405,4405,4405,4405,0
20230620,162600,87115450,4405,4405,4405,4405,0
20230620,162500,87115450,4405,4405,4405,4405,0
20230620,162400,87115450,4405,4405,4405,4405,0
20230620,162300,87115450,4405,4405,4405,4405,0
20230620,162200,87115450,4405,4405,4405,4405,0
20230620,162100,87115450,4405,4405,4405,4405,0
20230620,162000,87115450,4405,4405,4405,4405,0
20230620,161900,87115450,4405,4405,4405,4405,0
20230620,161800,87115450,4405,4405,4405,4405,0
20230620,161700,87115450,4405,4405,4405,4405,0
20230620,161600,87115450,4405,4405,4405,4405,0
20230620,161500,87115450,4405,4405,4405,4405,0
20230620,161400,87115450,4405,4405,4405,4405,564
20230620,161300,87115450,4405,4405,4405,4405,0
20230620,161200,87115450,4405,4405,4405,4405,0
20230620,161100,87115450,4405,4405,4405,4405,0
20230620,161000,87115450,4405,4405,4405,4405,0
20230620,160900,87115450,4405,4405,4405,4405,0
20230620,160800,87115450,4405,4405,4405,4405,0
20230620,160700,87115450,4405,4405,4405,4405,0
20230620,160600,87115450,4405,4405,4405,4405,0
20230620,160500,87115450,4405,4405,4405,4405,0
20230620,160400,87115450,4405,4405,4405,4405,0
20230620,160300,87115450,4405,4405,4405,4405,0
20230620,160200,87115450,4405,4405,4405,4405,0
20230620,160100,87115450,4405,4405,4405,4405,0
20230620,160000,87115450,4405,4405,4405,4405,0
20230620,155900,87115450,4405,4405,4405,4405,0
20230620,155800,87115450,4405,4405,4405,4405,0
20230620,155700,87115450,4405,4405,4405,4405,0
20230620,155600,87115450,4405,4405,4405,4405,0
20230620,155500,87115450,4405,4405,4405,4405,0
20230620,155400,87115450,4405,4405,4405,4405,0
20230620,155300,87115450,4405,4405,4405,4405,0
20230620,155200,87115450,4405,4405,4405,4405,0
20230620,155100,87115450,4405,4405,4405,4405,0
20230620,155000,87115450,4405,4405,4405,4405,0
20230620,154900,87115450,4405,4405,4405,4405,0
20230620,154800,87115450,4405,4405,4405,4405,0
20230620,154700,87115450,4405,4405,4405,4405,0
20230620,154600,87115450,4405,4405,4405,4405,0
20230620,154500,87115450,4405,4405,4405,4405,0
20230620,154400,87115450,4405,4405,4405,4405,564
20230620,154300,87115450,4405,4405,4405,4405,0
20230620,154200,87115450,4405,4405,4405,4405,0
20230620,154100,87115450,4405,4405,4405,4405,0
20230620,154000,87115450,4405,4405,4405,4405,0
20230620,153900,87115450,4405,4405,4405,4405,0
20230620,153800,87115450,4405,4405,4405,4405,0
20230620,153700,87115450,4405,4405,4405,4405,0
20230620,153600,87115450,4405,4405,4405,4405,0
20230620,153500,87115450,4405,4405,4405,4405,0
20230620,153400,87115450,4405,4405,4405,4405,0
20230620,153300,87115450,4405,4405,4405,4405,0
20230620,153200,87115450,4405,4405,4405,4405,0
20230620,153100,87115450,4405,4405,4405,4405,0
20230620,153000,87115450,4405,4405,4405,4405,564
20230620,152900,84631030,4400,4400,4400,4400,0
20230620,152800,84631030,4400,4400,4400,4400,0
20230620,152700,84631030,4400,4400,4400,4400,0
20230620,152600,84631030,4400,4400,4400,4400,0
20230620,152500,84631030,4400,4400,4400,4400,0
20230620,152400,84631030,4400,4400,4400,4400,0
20230620,152300,84631030,4400,4400,4400,4400,0
20230620,152200,84631030,4400,4400,4400,4400,0
20230620,152100,84631030,4400,4400,4400,4400,0
20230620,152000,84631030,4400,4400,4400,4400,0
20230620,151900,84631030,4400,4400,4400,4400,92
20230620,151800,84226230,4400,4400,4400,4400,56
20230620,151700,83979830,4390,4390,4390,4390,1
20230620,151600,83975440,4400,4400,4400,4400,0
20230620,151500,83975440,4400,4400,4400,4400,1
20230620,151400,83971040,4390,4390,4390,4390,0
20230620,151300,83971040,4390,4390,4390,4390,0
20230620,151200,83971040,4390,4390,4390,4390,0
20230620,151100,83971040,4390,4390,4390,4390,0
20230620,151000,83971040,4390,4390,4390,4390,281
20230620,150900,82737450,4390,4390,4390,4390,0
20230620,150800,82737450,4390,4390,4390,4390,0
20230620,150700,82737450,4390,4395,4395,4390,100
20230620,150600,82298425,4400,4400,4400,4400,0
20230620,150500,82298425,4400,4400,4400,4400,0
20230620,150400,82298425,4400,4400,4400,4400,0
20230620,150300,82298425,4400,4400,4400,4400,0
20230620,150200,82298425,4400,4400,4400,4400,0
20230620,150100,82298425,4400,4400,4400,4400,0
20230620,150000,82298425,4400,4400,4400,4400,0
20230620,145900,82298425,4400,4400,4400,4400,0
20230620,145800,82298425,4400,4400,4400,4400,18
20230620,145700,82219225,4400,4400,4400,4400,0
20230620,145600,82219225,4400,4400,4400,4400,0
20230620,145500,82219225,4400,4400,4400,4400,1001
20230620,145400,77814825,4400,4400,4400,4400,0
20230620,145300,77814825,4400,4400,4400,4400,0
20230620,145200,77814825,4400,4400,4400,4400,1
20230620,145100,77810425,4385,4385,4385,4385,0
20230620,145000,77810425,4385,4385,4385,4385,0
20230620,144900,77810425,4385,4385,4385,4385,0
20230620,144800,77810425,4385,4385,4385,4385,0
20230620,144700,77810425,4385,4385,4385,4385,4
20230620,144600,77792885,4400,4400,4400,4400,0
20230620,144500,77792885,4400,4400,4400,4400,0
20230620,144400,77792885,4400,4400,4400,4400,46
20230620,144300,77590485,4400,4400,4400,4400,0
20230620,144200,77590485,4400,4400,4400,4400,0
20230620,144100,77590485,4400,4400,4400,4400,0
20230620,144000,77590485,4400,4390,4400,4385,655
20230620,143900,74713035,4385,4385,4385,4385,100
20230620,143800,74274535,4385,4385,4385,4385,320
20230620,143700,72871335,4385,4385,4385,4385,4
20230620,143600,72853795,4385,4385,4385,4385,4
20230620,143500,72836255,4395,4395,4395,4395,0
20230620,143400,72836255,4395,4395,4395,4395,5
20230620,143300,72814280,4395,4395,4395,4395,0
20230620,143200,72814280,4395,4395,4395,4395,29
20230620,143100,72686825,4395,4395,4395,4395,0
20230620,143000,72686825,4395,4395,4395,4395,0
20230620,142900,72686825,4395,4395,4395,4395,0
20230620,142800,72686825,4395,4395,4395,4395,19
20230620,142700,72603320,4385,4385,4385,4385,0
20230620,142600,72603320,4385,4385,4385,4385,0
20230620,142500,72603320,4385,4385,4385,4385,0
20230620,142400,72603320,4385,4385,4385,4385,0
20230620,142300,72603320,4385,4385,4385,4385,0
20230620,142200,72603320,4385,4385,4385,4385,0
20230620,142100,72603320,4385,4385,4385,4385,0
20230620,142000,72603320,4385,4385,4385,4385,0
20230620,141900,72603320,4385,4385,4385,4385,0
20230620,141800,72603320,4385,4385,4385,4385,0
20230620,141700,72603320,4385,4385,4385,4385,0
20230620,141600,72603320,4385,4385,4385,4385,1
20230620,141500,72598935,4395,4395,4395,4395,0
20230620,141400,72598935,4395,4395,4395,4395,0
20230620,141300,72598935,4395,4395,4395,4395,0
20230620,141200,72598935,4395,4395,4395,4395,80
20230620,141100,72247335,4395,4395,4395,4395,0
20230620,141000,72247335,4395,4395,4395,4395,0
20230620,140900,72247335,4395,4395,4395,4395,0
20230620,140800,72247335,4395,4395,4395,4395,0
20230620,140700,72247335,4395,4395,4395,4395,0
20230620,140600,72247335,4395,4395,4395,4395,0
20230620,140500,72247335,4395,4395,4395,4395,0
20230620,140400,72247335,4395,4395,4395,4395,0
20230620,140300,72247335,4395,4395,4395,4395,0
20230620,140200,72247335,4395,4395,4395,4395,0
20230620,140100,72247335,4395,4395,4395,4395,17
20230620,140000,72172620,4395,4395,4395,4395,0
20230620,135900,72172620,4395,4395,4395,4395,0
20230620,135800,72172620,4395,4395,4395,4395,18
20230620,135700,72093510,4400,4400,4400,4400,0
20230620,135600,72093510,4400,4400,4400,4400,0
20230620,135500,72093510,4400,4400,4400,4400,0
20230620,135400,72093510,4400,4400,4400,4400,0
20230620,135300,72093510,4400,4400,4400,4400,0
20230620,135200,72093510,4400,4400,4400,4400,0
20230620,135100,72093510,4400,4400,4400,4400,0
20230620,135000,72093510,4400,4400,4400,4400,0
20230620,134900,72093510,4400,4400,4400,4400,0
20230620,134800,72093510,4400,4400,4400,4400,0
20230620,134700,72093510,4400,4400,4400,4400,0
20230620,134600,72093510,4400,4400,4400,4400,0
20230620,134500,72093510,4400,4400,4400,4400,0
20230620,134400,72093510,4400,4400,4400,4400,0
20230620,134300,72093510,4400,4400,4400,4400,0
20230620,134200,72093510,4400,4400,4400,4400,0
20230620,134100,72093510,4400,4400,4400,4400,23
20230620,134000,71992310,4400,4400,4400,4400,0
20230620,133900,71992310,4400,4400,4400,4400,0
20230620,133800,71992310,4400,4400,4400,4400,0
20230620,133700,71992310,4400,4400,4400,4400,0
20230620,133600,71992310,4400,4400,4400,4400,4
20230620,133500,71974710,4400,4400,4400,4400,0
20230620,133400,71974710,4400,4400,4400,4400,0
20230620,133300,71974710,4400,4400,4400,4400,0
20230620,133200,71974710,4400,4400,4400,4400,1
20230620,133100,71970310,4385,4385,4385,4385,0
20230620,133000,71970310,4385,4385,4385,4385,0
20230620,132900,71970310,4385,4385,4385,4385,0
20230620,132800,71970310,4385,4385,4385,4385,0
20230620,132700,71970310,4385,4385,4385,4385,0
20230620,132600,71970310,4385,4385,4385,4385,1517
20230620,132500,65318265,4385,4385,4385,4385,0
20230620,132400,65318265,4385,4385,4385,4385,0
20230620,132300,65318265,4385,4385,4385,4385,0
20230620,132200,65318265,4385,4385,4385,4385,0
20230620,132100,65318265,4385,4385,4385,4385,0
20230620,132000,65318265,4385,4380,4385,4380,190
20230620,131900,64485865,4380,4380,4380,4380,1
20230620,131800,64481485,4370,4370,4370,4370,0
20230620,131700,64481485,4370,4370,4370,4370,0
20230620,131600,64481485,4370,4370,4370,4370,0
20230620,131500,64481485,4370,4370,4370,4370,0
20230620,131400,64481485,4370,4370,4370,4370,0
20230620,131300,64481485,4370,4370,4370,4370,0
20230620,131200,64481485,4370,4370,4370,4370,0
20230620,131100,64481485,4370,4370,4370,4370,0
20230620,131000,64481485,4370,4370,4370,4370,0
20230620,130900,64481485,4370,4370,4370,4370,0
20230620,130800,64481485,4370,4370,4370,4370,0
20230620,130700,64481485,4370,4370,4370,4370,1170
20230620,130600,59368585,4375,4375,4375,4375,0
20230620,130500,59368585,4375,4375,4375,4375,0
20230620,130400,59368585,4375,4375,4375,4375,0
20230620,130300,59368585,4375,4375,4375,4375,0
20230620,130200,59368585,4375,4375,4375,4375,0
20230620,130100,59368585,4375,4375,4375,4375,0
20230620,130000,59368585,4375,4375,4375,4375,0
20230620,125900,59368585,4375,4375,4375,4375,0
20230620,125800,59368585,4375,4375,4375,4375,0
20230620,125700,59368585,4375,4375,4375,4375,0
20230620,125600,59368585,4375,4375,4375,4375,0
20230620,125500,59368585,4375,4375,4375,4375,0
20230620,125400,59368585,4375,4375,4375,4375,0
20230620,125300,59368585,4375,4375,4375,4375,0
20230620,125200,59368585,4375,4375,4375,4375,0
20230620,125100,59368585,4375,4380,4380,4375,18
20230620,125000,59289750,4380,4380,4380,4380,0
20230620,124900,59289750,4380,4380,4380,4380,0
20230620,124800,59289750,4380,4380,4380,4380,0
20230620,124700,59289750,4380,4380,4380,4380,0
20230620,124600,59289750,4380,4380,4380,4380,182
20230620,124500,58492590,4375,4375,4375,4375,0
20230620,124400,58492590,4375,4375,4375,4375,0
20230620,124300,58492590,4375,4375,4375,4375,0
20230620,124200,58492590,4375,4375,4375,4375,0
20230620,124100,58492590,4375,4375,4375,4375,0
20230620,124000,58492590,4375,4375,4375,4375,1
20230620,123900,58488215,4375,4380,4380,4375,10
20230620,123800,58444440,4370,4370,4370,4370,0
20230620,123700,58444440,4370,4370,4370,4370,0
20230620,123600,58444440,4370,4370,4370,4370,0
20230620,123500,58444440,4370,4370,4370,4370,0
20230620,123400,58444440,4370,4370,4370,4370,100
20230620,123300,58007440,4375,4375,4375,4375,0
20230620,123200,58007440,4375,4375,4375,4375,646
20230620,123100,55181190,4380,4380,4380,4380,0
20230620,123000,55181190,4380,4380,4380,4380,0
20230620,122900,55181190,4380,4380,4380,4380,0
20230620,122800,55181190,4380,4380,4380,4380,0
20230620,122700,55181190,4380,4380,4380,4380,0
20230620,122600,55181190,4380,4380,4380,4380,0
20230620,122500,55181190,4380,4380,4380,4380,0
20230620,122400,55181190,4380,4380,4380,4380,0
20230620,122300,55181190,4380,4380,4380,4380,0
20230620,122200,55181190,4380,4380,4380,4380,0
20230620,122100,55181190,4380,4380,4380,4380,0
20230620,122000,55181190,4380,4380,4380,4380,0
20230620,121900,55181190,4380,4380,4380,4380,0
20230620,121800,55181190,4380,4380,4380,4380,0
20230620,121700,55181190,4380,4380,4380,4380,0
20230620,121600,55181190,4380,4380,4380,4380,246
20230620,121500,54103710,4380,4380,4380,4380,0
20230620,121400,54103710,4380,4380,4380,4380,0
20230620,121300,54103710,4380,4380,4380,4380,0
20230620,121200,54103710,4380,4380,4380,4380,0
20230620,121100,54103710,4380,4380,4380,4380,0
20230620,121000,54103710,4380,4380,4380,4380,0
20230620,120900,54103710,4380,4380,4380,4380,0
20230620,120800,54103710,4380,4380,4380,4380,0
20230620,120700,54103710,4380,4380,4380,4380,2
20230620,120600,54094950,4380,4380,4380,4380,0
20230620,120500,54094950,4380,4380,4380,4380,0
20230620,120400,54094950,4380,4380,4380,4380,0
20230620,120300,54094950,4380,4380,4380,4380,0
20230620,120200,54094950,4380,4380,4380,4380,0
20230620,120100,54094950,4380,4380,4380,4380,1
20230620,120000,54090570,4380,4375,4380,4375,40
20230620,115900,53915380,4370,4370,4370,4370,232
20230620,115800,52901540,4365,4365,4365,4365,0
20230620,115700,52901540,4365,4365,4365,4365,0
20230620,115600,52901540,4365,4365,4365,4365,0
20230620,115500,52901540,4365,4365,4365,4365,23
20230620,115400,52801145,4380,4380,4380,4380,0
20230620,115300,52801145,4380,4380,4380,4380,0
20230620,115200,52801145,4380,4380,4380,4380,0
20230620,115100,52801145,4380,4380,4380,4380,0
20230620,115000,52801145,4380,4380,4380,4380,0
20230620,114900,52801145,4380,4380,4380,4380,0
20230620,114800,52801145,4380,4380,4380,4380,0
20230620,114700,52801145,4380,4380,4380,4380,0
20230620,114600,52801145,4380,4380,4380,4380,0
20230620,114500,52801145,4380,4380,4380,4380,0
20230620,114400,52801145,4380,4380,4380,4380,0
20230620,114300,52801145,4380,4380,4380,4380,0
20230620,114200,52801145,4380,4380,4380,4380,21
20230620,114100,52709165,4380,4380,4380,4380,0
20230620,114000,52709165,4380,4380,4380,4380,0
20230620,113900,52709165,4380,4380,4380,4380,0
20230620,113800,52709165,4380,4380,4380,4380,0
20230620,113700,52709165,4380,4380,4380,4380,1
20230620,113600,52704785,4360,4360,4360,4360,0
20230620,113500,52704785,4360,4360,4360,4360,0
20230620,113400,52704785,4360,4360,4360,4360,0
20230620,113300,52704785,4360,4360,4360,4360,0
20230620,113200,52704785,4360,4360,4360,4360,0
20230620,113100,52704785,4360,4360,4360,4360,0
20230620,113000,52704785,4360,4360,4360,4360,0
20230620,112900,52704785,4360,4360,4360,4360,0
20230620,112800,52704785,4360,4360,4360,4360,0
20230620,112700,52704785,4360,4360,4360,4360,0
20230620,112600,52704785,4360,4360,4360,4360,0
20230620,112500,52704785,4360,4360,4360,4360,0
20230620,112400,52704785,4360,4360,4360,4360,0
20230620,112300,52704785,4360,4360,4360,4360,0
20230620,112200,52704785,4360,4360,4360,4360,0
20230620,112100,52704785,4360,4360,4360,4360,0
20230620,112000,52704785,4360,4360,4360,4360,50
20230620,111900,52486785,4360,4360,4360,4360,0
20230620,111800,52486785,4360,4360,4360,4360,0
20230620,111700,52486785,4360,4360,4360,4360,0
20230620,111600,52486785,4360,4360,4360,4360,0
20230620,111500,52486785,4360,4360,4360,4360,0
20230620,111400,52486785,4360,4360,4360,4360,0
20230620,111300,52486785,4360,4360,4360,4360,0
20230620,111200,52486785,4360,4360,4360,4360,100
20230620,111100,52050785,4360,4360,4360,4360,1371
20230620,111000,46073225,4360,4360,4360,4360,10
20230620,110900,46029625,4360,4360,4360,4360,0
20230620,110800,46029625,4360,4360,4360,4360,1
20230620,110700,46025265,4360,4360,4360,4360,0
20230620,110600,46025265,4360,4360,4360,4360,0
20230620,110500,46025265,4360,4360,4360,4360,0
20230620,110400,46025265,4360,4360,4360,4360,0
20230620,110300,46025265,4360,4360,4360,4360,10
20230620,110200,45981665,4360,4360,4360,4360,0
20230620,110100,45981665,4360,4360,4360,4360,0
20230620,110000,45981665,4360,4360,4360,4360,5
20230620,105900,45959865,4360,4360,4360,4360,0
20230620,105800,45959865,4360,4360,4360,4360,10
20230620,105700,45916265,4360,4360,4360,4360,119
20230620,105600,45397425,4355,4355,4355,4355,5
20230620,105500,45375650,4355,4365,4365,4355,1443
20230620,105400,39087340,4365,4365,4365,4365,0
20230620,105300,39087340,4365,4365,4365,4365,0
20230620,105200,39087340,4365,4365,4365,4365,0
20230620,105100,39087340,4365,4365,4365,4365,0
20230620,105000,39087340,4365,4370,4370,4365,591
20230620,104900,36504870,4380,4380,4380,4380,0
20230620,104800,36504870,4380,4370,4380,4370,92
20230620,104700,36101920,4370,4370,4370,4370,0
20230620,104600,36101920,4370,4370,4370,4370,0
20230620,104500,36101920,4370,4370,4370,4370,0
20230620,104400,36101920,4370,4370,4370,4370,0
20230620,104300,36101920,4370,4370,4370,4370,153
20230620,104200,35433310,4370,4370,4370,4370,0
20230620,104100,35433310,4370,4375,4375,4370,10
20230620,104000,35389585,4380,4380,4380,4380,0
20230620,103900,35389585,4380,4380,4380,4380,0
20230620,103800,35389585,4380,4380,4380,4380,1
20230620,103700,35385205,4370,4375,4375,4370,400
20230620,103600,33636980,4380,4380,4380,4380,0
20230620,103500,33636980,4380,4380,4380,4380,15
20230620,103400,33571280,4380,4380,4380,4380,10
20230620,103300,33527480,4380,4380,4380,4380,0
20230620,103200,33527480,4380,4380,4380,4380,0
20230620,103100,33527480,4380,4380,4380,4380,0
20230620,103000,33527480,4380,4380,4380,4380,2
20230620,102900,33518720,4380,4380,4380,4380,0
20230620,102800,33518720,4380,4380,4380,4380,0
20230620,102700,33518720,4380,4380,4380,4380,1
20230620,102600,33514340,4380,4380,4380,4380,0
20230620,102500,33514340,4380,4380,4380,4380,0
20230620,102400,33514340,4380,4380,4380,4380,57
20230620,102300,33264680,4380,4380,4380,4380,1
20230620,102200,33260300,4380,4380,4380,4380,0
20230620,102100,33260300,4380,4380,4380,4380,1
20230620,102000,33255920,4380,4380,4380,4380,0
20230620,101900,33255920,4380,4380,4380,4380,0
20230620,101800,33255920,4380,4380,4380,4380,0
20230620,101700,33255920,4380,4380,4380,4380,0
20230620,101600,33255920,4380,4380,4380,4380,18
20230620,101500,33177080,4370,4370,4370,4370,48
20230620,101400,32967320,4375,4375,4375,4375,0
20230620,101300,32967320,4375,4375,4375,4375,0
20230620,101200,32967320,4375,4375,4375,4375,400
20230620,101100,31217320,4375,4375,4375,4375,0
20230620,101000,31217320,4375,4375,4375,4375,370
20230620,100900,29598570,4380,4380,4380,4380,0
20230620,100800,29598570,4380,4380,4380,4380,10
20230620,100700,29554770,4375,4375,4375,4375,0
20230620,100600,29554770,4375,4375,4375,4375,50
20230620,100500,29336020,4380,4380,4380,4380,29
20230620,100400,29209000,4375,4380,4380,4375,63
20230620,100300,28933260,4380,4380,4380,4380,0
20230620,100200,28933260,4380,4380,4380,4380,0
20230620,100100,28933260,4380,4380,4380,4380,540
20230620,100000,26568060,4385,4385,4385,4385,0
20230620,095900,26568060,4385,4385,4385,4385,0
20230620,095800,26568060,4385,4385,4385,4385,0
20230620,095700,26568060,4385,4385,4385,4385,0
20230620,095600,26568060,4385,4385,4385,4385,2
20230620,095500,26559290,4385,4385,4385,4385,0
20230620,095400,26559290,4385,4385,4385,4385,0
20230620,095300,26559290,4385,4395,4395,4385,6
20230620,095200,26532950,4385,4385,4385,4385,1
20230620,095100,26528565,4380,4385,4385,4380,249
20230620,095000,25437940,4380,4380,4380,4380,142
20230620,094900,24815980,4380,4380,4380,4380,0
20230620,094800,24815980,4380,4380,4380,4380,0
20230620,094700,24815980,4380,4380,4380,4380,0
20230620,094600,24815980,4380,4385,4385,4380,625
20230620,094500,22078415,4380,4380,4380,4380,0
20230620,094400,22078415,4380,4380,4380,4380,0
20230620,094300,22078415,4380,4380,4380,4380,0
20230620,094200,22078415,4380,4380,4380,4380,0
20230620,094100,22078415,4380,4380,4380,4380,109
20230620,094000,21600995,4395,4395,4395,4395,0
20230620,093900,21600995,4395,4395,4395,4395,1
20230620,093800,21596600,4400,4400,4400,4400,0
20230620,093700,21596600,4400,4400,4400,4400,0
20230620,093600,21596600,4400,4400,4400,4400,2
20230620,093500,21587800,4400,4400,4400,4400,2
20230620,093400,21579000,4400,4400,4400,4400,0
20230620,093300,21579000,4400,4400,4400,4400,0
20230620,093200,21579000,4400,4400,4400,4400,0
20230620,093100,21579000,4400,4400,4400,4400,11
20230620,093000,21530600,4400,4400,4400,4400,2
20230620,092900,21521800,4405,4405,4405,4405,0
20230620,092800,21521800,4405,4405,4405,4405,0
20230620,092700,21521800,4405,4405,4405,4405,0
20230620,092600,21521800,4405,4405,4405,4405,0
20230620,092500,21521800,4405,4405,4405,4405,18
20230620,092400,21442510,4405,4405,4405,4405,43
20230620,092300,21253095,4405,4405,4415,4405,419
20230620,092200,19407390,4405,4400,4405,4400,3
20230620,092100,19394185,4390,4390,4390,4390,0
20230620,092000,19394185,4390,4390,4390,4390,420
20230620,091900,17550385,4390,4390,4390,4390,1
20230620,091800,17545995,4365,4365,4365,4365,0
20230620,091700,17545995,4365,4365,4365,4365,0
20230620,091600,17545995,4365,4365,4365,4365,1
20230620,091500,17541630,4365,4365,4365,4365,0
20230620,091400,17541630,4365,4365,4365,4365,21
20230620,091300,17449965,4360,4360,4360,4360,1
20230620,091200,17445605,4390,4390,4390,4390,6
20230620,091100,17419265,4395,4365,4395,4365,11
20230620,091000,17371220,4365,4360,4365,4360,44
20230620,090900,17179355,4360,4360,4360,4360,10
20230620,090800,17135755,4365,4365,4365,4365,6
20230620,090700,17109565,4400,4400,4400,4400,0
20230620,090600,17109565,4400,4400,4400,4390,302
20230620,090500,15780785,4400,4400,4400,4400,1
20230620,090400,15776385,4355,4375,4375,4355,1601
20230620,090300,8796925,4400,4400,4400,4400,1
20230620,090200,8792525,4375,4380,4380,4375,229
20230620,090100,7789655,4415,4400,4415,4375,138
20230620,090000,7181790,4405,4410,4420,4405,1629