KissMeData/215480/min/candle-20230607.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230607,202000,177234560,4530,4530,4530,4530,393
20230607,201900,177234560,4530,4530,4530,4530,0
20230607,201800,177234560,4530,4530,4530,4530,0
20230607,201700,177234560,4530,4530,4530,4530,0
20230607,201600,177234560,4530,4530,4530,4530,0
20230607,201500,177234560,4530,4530,4530,4530,0
20230607,201400,177234560,4530,4530,4530,4530,0
20230607,201300,177234560,4530,4530,4530,4530,0
20230607,201200,177234560,4530,4530,4530,4530,0
20230607,201100,177234560,4530,4530,4530,4530,0
20230607,201000,177234560,4530,4530,4530,4530,0
20230607,200900,177234560,4530,4530,4530,4530,0
20230607,200800,177234560,4530,4530,4530,4530,0
20230607,200700,177234560,4530,4530,4530,4530,0
20230607,200600,177234560,4530,4530,4530,4530,0
20230607,200500,177234560,4530,4530,4530,4530,0
20230607,200400,177234560,4530,4530,4530,4530,0
20230607,200300,177234560,4530,4530,4530,4530,0
20230607,200200,177234560,4530,4530,4530,4530,0
20230607,200100,177234560,4530,4530,4530,4530,0
20230607,200000,177234560,4530,4530,4530,4530,0
20230607,195900,177234560,4530,4530,4530,4530,0
20230607,195800,177234560,4530,4530,4530,4530,0
20230607,195700,177234560,4530,4530,4530,4530,0
20230607,195600,177234560,4530,4530,4530,4530,0
20230607,195500,177234560,4530,4530,4530,4530,0
20230607,195400,177234560,4530,4530,4530,4530,0
20230607,195300,177234560,4530,4530,4530,4530,0
20230607,195200,177234560,4530,4530,4530,4530,0
20230607,195100,177234560,4530,4530,4530,4530,0
20230607,195000,177234560,4530,4530,4530,4530,393
20230607,194900,177234560,4530,4530,4530,4530,0
20230607,194800,177234560,4530,4530,4530,4530,0
20230607,194700,177234560,4530,4530,4530,4530,0
20230607,194600,177234560,4530,4530,4530,4530,0
20230607,194500,177234560,4530,4530,4530,4530,0
20230607,194400,177234560,4530,4530,4530,4530,0
20230607,194300,177234560,4530,4530,4530,4530,0
20230607,194200,177234560,4530,4530,4530,4530,0
20230607,194100,177234560,4530,4530,4530,4530,0
20230607,194000,177234560,4530,4530,4530,4530,0
20230607,193900,177234560,4530,4530,4530,4530,0
20230607,193800,177234560,4530,4530,4530,4530,0
20230607,193700,177234560,4530,4530,4530,4530,0
20230607,193600,177234560,4530,4530,4530,4530,0
20230607,193500,177234560,4530,4530,4530,4530,0
20230607,193400,177234560,4530,4530,4530,4530,0
20230607,193300,177234560,4530,4530,4530,4530,0
20230607,193200,177234560,4530,4530,4530,4530,0
20230607,193100,177234560,4530,4530,4530,4530,0
20230607,193000,177234560,4530,4530,4530,4530,0
20230607,192900,177234560,4530,4530,4530,4530,0
20230607,192800,177234560,4530,4530,4530,4530,0
20230607,192700,177234560,4530,4530,4530,4530,0
20230607,192600,177234560,4530,4530,4530,4530,0
20230607,192500,177234560,4530,4530,4530,4530,0
20230607,192400,177234560,4530,4530,4530,4530,0
20230607,192300,177234560,4530,4530,4530,4530,0
20230607,192200,177234560,4530,4530,4530,4530,0
20230607,192100,177234560,4530,4530,4530,4530,0
20230607,192000,177234560,4530,4530,4530,4530,393
20230607,191900,177234560,4530,4530,4530,4530,0
20230607,191800,177234560,4530,4530,4530,4530,0
20230607,191700,177234560,4530,4530,4530,4530,0
20230607,191600,177234560,4530,4530,4530,4530,0
20230607,191500,177234560,4530,4530,4530,4530,0
20230607,191400,177234560,4530,4530,4530,4530,0
20230607,191300,177234560,4530,4530,4530,4530,0
20230607,191200,177234560,4530,4530,4530,4530,0
20230607,191100,177234560,4530,4530,4530,4530,0
20230607,191000,177234560,4530,4530,4530,4530,0
20230607,190900,177234560,4530,4530,4530,4530,0
20230607,190800,177234560,4530,4530,4530,4530,0
20230607,190700,177234560,4530,4530,4530,4530,0
20230607,190600,177234560,4530,4530,4530,4530,0
20230607,190500,177234560,4530,4530,4530,4530,0
20230607,190400,177234560,4530,4530,4530,4530,0
20230607,190300,177234560,4530,4530,4530,4530,0
20230607,190200,177234560,4530,4530,4530,4530,0
20230607,190100,177234560,4530,4530,4530,4530,0
20230607,190000,177234560,4530,4530,4530,4530,0
20230607,185900,177234560,4530,4530,4530,4530,0
20230607,185800,177234560,4530,4530,4530,4530,0
20230607,185700,177234560,4530,4530,4530,4530,0
20230607,185600,177234560,4530,4530,4530,4530,0
20230607,185500,177234560,4530,4530,4530,4530,0
20230607,185400,177234560,4530,4530,4530,4530,0
20230607,185300,177234560,4530,4530,4530,4530,0
20230607,185200,177234560,4530,4530,4530,4530,0
20230607,185100,177234560,4530,4530,4530,4530,0
20230607,185000,177234560,4530,4530,4530,4530,393
20230607,184900,177234560,4530,4530,4530,4530,0
20230607,184800,177234560,4530,4530,4530,4530,0
20230607,184700,177234560,4530,4530,4530,4530,0
20230607,184600,177234560,4530,4530,4530,4530,0
20230607,184500,177234560,4530,4530,4530,4530,0
20230607,184400,177234560,4530,4530,4530,4530,0
20230607,184300,177234560,4530,4530,4530,4530,0
20230607,184200,177234560,4530,4530,4530,4530,0
20230607,184100,177234560,4530,4530,4530,4530,0
20230607,184000,177234560,4530,4530,4530,4530,0
20230607,183900,177234560,4530,4530,4530,4530,0
20230607,183800,177234560,4530,4530,4530,4530,0
20230607,183700,177234560,4530,4530,4530,4530,0
20230607,183600,177234560,4530,4530,4530,4530,0
20230607,183500,177234560,4530,4530,4530,4530,0
20230607,183400,177234560,4530,4530,4530,4530,0
20230607,183300,177234560,4530,4530,4530,4530,0
20230607,183200,177234560,4530,4530,4530,4530,0
20230607,183100,177234560,4530,4530,4530,4530,0
20230607,183000,177234560,4530,4530,4530,4530,0
20230607,182900,177234560,4530,4530,4530,4530,0
20230607,182800,177234560,4530,4530,4530,4530,0
20230607,182700,177234560,4530,4530,4530,4530,0
20230607,182600,177234560,4530,4530,4530,4530,0
20230607,182500,177234560,4530,4530,4530,4530,0
20230607,182400,177234560,4530,4530,4530,4530,0
20230607,182300,177234560,4530,4530,4530,4530,0
20230607,182200,177234560,4530,4530,4530,4530,0
20230607,182100,177234560,4530,4530,4530,4530,0
20230607,182000,177234560,4530,4530,4530,4530,393
20230607,181900,177234560,4530,4530,4530,4530,0
20230607,181800,177234560,4530,4530,4530,4530,0
20230607,181700,177234560,4530,4530,4530,4530,0
20230607,181600,177234560,4530,4530,4530,4530,0
20230607,181500,177234560,4530,4530,4530,4530,0
20230607,181400,177234560,4530,4530,4530,4530,0
20230607,181300,177234560,4530,4530,4530,4530,0
20230607,181200,177234560,4530,4530,4530,4530,0
20230607,181100,177234560,4530,4530,4530,4530,0
20230607,181000,177234560,4530,4530,4530,4530,0
20230607,180900,177234560,4530,4530,4530,4530,0
20230607,180800,177234560,4530,4530,4530,4530,0
20230607,180700,177234560,4530,4530,4530,4530,0
20230607,180600,177234560,4530,4530,4530,4530,0
20230607,180500,177234560,4530,4530,4530,4530,0
20230607,180400,177234560,4530,4530,4530,4530,0
20230607,180300,177234560,4530,4530,4530,4530,0
20230607,180200,177234560,4530,4530,4530,4530,0
20230607,180100,177234560,4530,4530,4530,4530,0
20230607,180000,177234560,4530,4530,4530,4530,0
20230607,175900,177234560,4530,4530,4530,4530,0
20230607,175800,177234560,4530,4530,4530,4530,0
20230607,175700,177234560,4530,4530,4530,4530,0
20230607,175600,177234560,4530,4530,4530,4530,0
20230607,175500,177234560,4530,4530,4530,4530,0
20230607,175400,177234560,4530,4530,4530,4530,0
20230607,175300,177234560,4530,4530,4530,4530,0
20230607,175200,177234560,4530,4530,4530,4530,0
20230607,175100,177234560,4530,4530,4530,4530,0
20230607,175000,177234560,4530,4530,4530,4530,393
20230607,174900,177234560,4530,4530,4530,4530,0
20230607,174800,177234560,4530,4530,4530,4530,0
20230607,174700,177234560,4530,4530,4530,4530,0
20230607,174600,177234560,4530,4530,4530,4530,0
20230607,174500,177234560,4530,4530,4530,4530,0
20230607,174400,177234560,4530,4530,4530,4530,0
20230607,174300,177234560,4530,4530,4530,4530,0
20230607,174200,177234560,4530,4530,4530,4530,0
20230607,174100,177234560,4530,4530,4530,4530,0
20230607,174000,177234560,4530,4530,4530,4530,0
20230607,173900,177234560,4530,4530,4530,4530,0
20230607,173800,177234560,4530,4530,4530,4530,0
20230607,173700,177234560,4530,4530,4530,4530,0
20230607,173600,177234560,4530,4530,4530,4530,0
20230607,173500,177234560,4530,4530,4530,4530,0
20230607,173400,177234560,4530,4530,4530,4530,0
20230607,173300,177234560,4530,4530,4530,4530,0
20230607,173200,177234560,4530,4530,4530,4530,0
20230607,173100,177234560,4530,4530,4530,4530,0
20230607,173000,177234560,4530,4530,4530,4530,0
20230607,172900,177234560,4530,4530,4530,4530,0
20230607,172800,177234560,4530,4530,4530,4530,0
20230607,172700,177234560,4530,4530,4530,4530,0
20230607,172600,177234560,4530,4530,4530,4530,0
20230607,172500,177234560,4530,4530,4530,4530,0
20230607,172400,177234560,4530,4530,4530,4530,0
20230607,172300,177234560,4530,4530,4530,4530,0
20230607,172200,177234560,4530,4530,4530,4530,0
20230607,172100,177234560,4530,4530,4530,4530,0
20230607,172000,177234560,4530,4530,4530,4530,393
20230607,171900,177234560,4530,4530,4530,4530,0
20230607,171800,177234560,4530,4530,4530,4530,0
20230607,171700,177234560,4530,4530,4530,4530,0
20230607,171600,177234560,4530,4530,4530,4530,0
20230607,171500,177234560,4530,4530,4530,4530,0
20230607,171400,177234560,4530,4530,4530,4530,0
20230607,171300,177234560,4530,4530,4530,4530,0
20230607,171200,177234560,4530,4530,4530,4530,0
20230607,171100,177234560,4530,4530,4530,4530,0
20230607,171000,177234560,4530,4530,4530,4530,0
20230607,170900,177234560,4530,4530,4530,4530,0
20230607,170800,177234560,4530,4530,4530,4530,0
20230607,170700,177234560,4530,4530,4530,4530,0
20230607,170600,177234560,4530,4530,4530,4530,0
20230607,170500,177234560,4530,4530,4530,4530,0
20230607,170400,177234560,4530,4530,4530,4530,0
20230607,170300,177234560,4530,4530,4530,4530,0
20230607,170200,177234560,4530,4530,4530,4530,0
20230607,170100,177234560,4530,4530,4530,4530,0
20230607,170000,177234560,4530,4530,4530,4530,0
20230607,165900,177234560,4530,4530,4530,4530,0
20230607,165800,177234560,4530,4530,4530,4530,0
20230607,165700,177234560,4530,4530,4530,4530,0
20230607,165600,177234560,4530,4530,4530,4530,0
20230607,165500,177234560,4530,4530,4530,4530,0
20230607,165400,177234560,4530,4530,4530,4530,0
20230607,165300,177234560,4530,4530,4530,4530,0
20230607,165200,177234560,4530,4530,4530,4530,0
20230607,165100,177234560,4530,4530,4530,4530,0
20230607,165000,177234560,4530,4530,4530,4530,393
20230607,164900,177234560,4530,4530,4530,4530,0
20230607,164800,177234560,4530,4530,4530,4530,0
20230607,164700,177234560,4530,4530,4530,4530,0
20230607,164600,177234560,4530,4530,4530,4530,0
20230607,164500,177234560,4530,4530,4530,4530,0
20230607,164400,177234560,4530,4530,4530,4530,0
20230607,164300,177234560,4530,4530,4530,4530,0
20230607,164200,177234560,4530,4530,4530,4530,0
20230607,164100,177234560,4530,4530,4530,4530,0
20230607,164000,177234560,4530,4530,4530,4530,0
20230607,163900,177234560,4530,4530,4530,4530,0
20230607,163800,177234560,4530,4530,4530,4530,0
20230607,163700,177234560,4530,4530,4530,4530,0
20230607,163600,177234560,4530,4530,4530,4530,0
20230607,163500,177234560,4530,4530,4530,4530,0
20230607,163400,177234560,4530,4530,4530,4530,0
20230607,163300,177234560,4530,4530,4530,4530,0
20230607,163200,177234560,4530,4530,4530,4530,0
20230607,163100,177234560,4530,4530,4530,4530,0
20230607,163000,177234560,4530,4530,4530,4530,0
20230607,162900,177234560,4530,4530,4530,4530,0
20230607,162800,177234560,4530,4530,4530,4530,0
20230607,162700,177234560,4530,4530,4530,4530,0
20230607,162600,177234560,4530,4530,4530,4530,0
20230607,162500,177234560,4530,4530,4530,4530,0
20230607,162400,177234560,4530,4530,4530,4530,0
20230607,162300,177234560,4530,4530,4530,4530,0
20230607,162200,177234560,4530,4530,4530,4530,0
20230607,162100,177234560,4530,4530,4530,4530,0
20230607,162000,177234560,4530,4530,4530,4530,393
20230607,161900,177234560,4530,4530,4530,4530,0
20230607,161800,177234560,4530,4530,4530,4530,0
20230607,161700,177234560,4530,4530,4530,4530,0
20230607,161600,177234560,4530,4530,4530,4530,0
20230607,161500,177234560,4530,4530,4530,4530,0
20230607,161400,177234560,4530,4530,4530,4530,0
20230607,161300,177234560,4530,4530,4530,4530,0
20230607,161200,177234560,4530,4530,4530,4530,0
20230607,161100,177234560,4530,4530,4530,4530,0
20230607,161000,177234560,4530,4530,4530,4530,0
20230607,160900,177234560,4530,4530,4530,4530,0
20230607,160800,177234560,4530,4530,4530,4530,0
20230607,160700,177234560,4530,4530,4530,4530,0
20230607,160600,177234560,4530,4530,4530,4530,0
20230607,160500,177234560,4530,4530,4530,4530,0
20230607,160400,177234560,4530,4530,4530,4530,0
20230607,160300,177234560,4530,4530,4530,4530,0
20230607,160200,177234560,4530,4530,4530,4530,0
20230607,160100,177234560,4530,4530,4530,4530,0
20230607,160000,177234560,4530,4530,4530,4530,0
20230607,155900,177234560,4530,4530,4530,4530,0
20230607,155800,177234560,4530,4530,4530,4530,0
20230607,155700,177234560,4530,4530,4530,4530,0
20230607,155600,177234560,4530,4530,4530,4530,0
20230607,155500,177234560,4530,4530,4530,4530,0
20230607,155400,177234560,4530,4530,4530,4530,0
20230607,155300,177234560,4530,4530,4530,4530,0
20230607,155200,177234560,4530,4530,4530,4530,0
20230607,155100,177234560,4530,4530,4530,4530,0
20230607,155000,177234560,4530,4530,4530,4530,393
20230607,154900,177234560,4530,4530,4530,4530,0
20230607,154800,177234560,4530,4530,4530,4530,0
20230607,154700,177234560,4530,4530,4530,4530,0
20230607,154600,177234560,4530,4530,4530,4530,0
20230607,154500,177234560,4530,4530,4530,4530,0
20230607,154400,177234560,4530,4530,4530,4530,0
20230607,154300,177234560,4530,4530,4530,4530,0
20230607,154200,177234560,4530,4530,4530,4530,0
20230607,154100,177234560,4530,4530,4530,4530,0
20230607,154000,177234560,4530,4530,4530,4530,0
20230607,153900,177234560,4530,4530,4530,4530,0
20230607,153800,177234560,4530,4530,4530,4530,0
20230607,153700,177234560,4530,4530,4530,4530,0
20230607,153600,177234560,4530,4530,4530,4530,0
20230607,153500,177234560,4530,4530,4530,4530,0
20230607,153400,177234560,4530,4530,4530,4530,0
20230607,153300,177234560,4530,4530,4530,4530,0
20230607,153200,177234560,4530,4530,4530,4530,0
20230607,153100,177234560,4530,4530,4530,4530,0
20230607,153000,177234560,4530,4530,4530,4530,393
20230607,152900,175454270,4495,4495,4495,4495,0
20230607,152800,175454270,4495,4495,4495,4495,0
20230607,152700,175454270,4495,4495,4495,4495,0
20230607,152600,175454270,4495,4495,4495,4495,0
20230607,152500,175454270,4495,4495,4495,4495,0
20230607,152400,175454270,4495,4495,4495,4495,0
20230607,152300,175454270,4495,4495,4495,4495,0
20230607,152200,175454270,4495,4495,4495,4495,0
20230607,152100,175454270,4495,4495,4495,4495,0
20230607,152000,175454270,4495,4495,4495,4495,0
20230607,151900,175454270,4495,4495,4495,4495,400
20230607,151800,173656270,4515,4515,4515,4515,0
20230607,151700,173656270,4515,4515,4515,4515,0
20230607,151600,173656270,4515,4515,4515,4515,0
20230607,151500,173656270,4515,4515,4515,4515,0
20230607,151400,173656270,4515,4500,4515,4500,1000
20230607,151300,169141435,4500,4500,4500,4500,0
20230607,151200,169141435,4500,4500,4500,4500,0
20230607,151100,169141435,4500,4500,4500,4500,0
20230607,151000,169141435,4500,4500,4500,4500,10
20230607,150900,169096435,4505,4505,4505,4505,0
20230607,150800,169096435,4505,4505,4505,4505,0
20230607,150700,169096435,4505,4505,4505,4505,0
20230607,150600,169096435,4505,4505,4505,4505,33
20230607,150500,168947770,4505,4505,4505,4505,22
20230607,150400,168848660,4505,4505,4505,4505,56
20230607,150300,168596380,4505,4505,4505,4505,5
20230607,150200,168573855,4510,4510,4510,4510,0
20230607,150100,168573855,4510,4510,4510,4510,0
20230607,150000,168573855,4510,4510,4510,4510,20
20230607,145900,168483655,4480,4490,4490,4480,66
20230607,145800,168187780,4490,4490,4490,4490,1
20230607,145700,168183290,4490,4490,4490,4490,24
20230607,145600,168075530,4525,4525,4525,4525,0
20230607,145500,168075530,4525,4475,4525,4475,402
20230607,145400,166271145,4480,4480,4480,4480,1
20230607,145300,166266665,4485,4490,4490,4485,422
20230607,145200,164372745,4485,4485,4485,4485,228
20230607,145100,163350165,4480,4480,4480,4480,424
20230607,145000,161450645,4485,4485,4485,4485,1
20230607,144900,161446160,4485,4485,4485,4480,715
20230607,144800,158239625,4490,4490,4490,4490,700
20230607,144700,155096625,4505,4505,4505,4505,0
20230607,144600,155096625,4505,4485,4505,4485,51
20230607,144500,154867845,4485,4485,4485,4485,0
20230607,144400,154867845,4485,4485,4485,4485,500
20230607,144300,152625345,4490,4490,4490,4490,31
20230607,144200,152486155,4490,4485,4490,4485,123
20230607,144100,151934000,4490,4490,4490,4490,20
20230607,144000,151844200,4485,4485,4490,4485,276
20230607,143900,150606335,4490,4490,4490,4490,132
20230607,143800,150013655,4495,4495,4495,4495,0
20230607,143700,150013655,4495,4495,4495,4495,3
20230607,143600,150000170,4495,4495,4495,4495,11
20230607,143500,149950725,4490,4490,4490,4490,30
20230607,143400,149816025,4495,4490,4495,4490,73
20230607,143300,149488010,4495,4495,4495,4495,10
20230607,143200,149443060,4495,4490,4495,4490,24
20230607,143100,149335295,4490,4495,4495,4490,401
20230607,143000,147534800,4490,4495,4495,4490,60
20230607,142900,147265220,4495,4495,4495,4495,0
20230607,142800,147265220,4495,4505,4505,4495,2052
20230607,142700,138021455,4505,4505,4505,4505,46
20230607,142600,137814225,4505,4505,4505,4505,0
20230607,142500,137814225,4505,4505,4505,4505,2
20230607,142400,137805215,4500,4500,4500,4500,0
20230607,142300,137805215,4500,4500,4500,4500,3
20230607,142200,137791715,4515,4495,4515,4495,44
20230607,142100,137593535,4495,4495,4495,4495,0
20230607,142000,137593535,4495,4495,4495,4495,23
20230607,141900,137490150,4525,4525,4525,4525,0
20230607,141800,137490150,4525,4530,4530,4525,2
20230607,141700,137481095,4525,4515,4525,4515,88
20230607,141600,137083260,4520,4525,4525,4520,777
20230607,141500,133568210,4520,4495,4520,4495,74
20230607,141400,133234610,4495,4495,4495,4495,0
20230607,141300,133234610,4495,4500,4500,4495,25
20230607,141200,133122230,4495,4495,4495,4495,0
20230607,141100,133122230,4495,4495,4495,4495,47
20230607,141000,132910965,4505,4500,4505,4500,2
20230607,140900,132901960,4500,4500,4500,4500,0
20230607,140800,132901960,4500,4495,4500,4495,24
20230607,140700,132793965,4495,4495,4495,4495,54
20230607,140600,132551235,4490,4495,4495,4490,25
20230607,140500,132438980,4490,4490,4490,4490,24
20230607,140400,132331220,4495,4495,4495,4495,0
20230607,140300,132331220,4495,4490,4495,4490,52
20230607,140200,132097640,4495,4495,4495,4495,0
20230607,140100,132097640,4495,4500,4500,4495,39
20230607,140000,131922330,4495,4495,4495,4495,0
20230607,135900,131922330,4495,4495,4495,4495,44
20230607,135800,131724550,4505,4505,4505,4505,214
20230607,135700,130760480,4505,4495,4505,4495,34
20230607,135600,130607550,4495,4495,4500,4495,5
20230607,135500,130585070,4490,4490,4490,4490,0
20230607,135400,130585070,4490,4490,4490,4490,24
20230607,135300,130477310,4490,4490,4490,4490,24
20230607,135200,130369550,4490,4490,4490,4490,0
20230607,135100,130369550,4490,4490,4490,4490,23
20230607,135000,130266280,4490,4490,4490,4490,0
20230607,134900,130266280,4490,4490,4490,4490,24
20230607,134800,130158520,4495,4495,4495,4495,1
20230607,134700,130154025,4490,4490,4490,4490,50
20230607,134600,129929525,4490,4490,4490,4485,32
20230607,134500,129785965,4490,4490,4490,4490,24
20230607,134400,129678205,4485,4485,4485,4485,23
20230607,134300,129575050,4495,4485,4495,4485,201
20230607,134200,128673550,4485,4490,4490,4485,35
20230607,134100,128516485,4490,4490,4490,4490,910
20230607,134000,124430585,4495,4495,4495,4495,10
20230607,133900,124385635,4490,4490,4490,4490,24
20230607,133800,124277875,4500,4500,4500,4500,0
20230607,133700,124277875,4500,4495,4500,4495,340
20230607,133600,122747995,4500,4500,4500,4500,0
20230607,133500,122747995,4500,4495,4500,4495,2
20230607,133400,122739000,4490,4490,4490,4490,24
20230607,133300,122631240,4490,4490,4490,4490,16
20230607,133200,122559400,4490,4490,4490,4490,24
20230607,133100,122451640,4490,4490,4490,4490,0
20230607,133000,122451640,4490,4490,4490,4490,46
20230607,132900,122245100,4495,4490,4495,4490,19
20230607,132800,122159785,4500,4500,4500,4500,0
20230607,132700,122159785,4500,4500,4500,4500,8
20230607,132600,122123785,4505,4500,4505,4500,21
20230607,132500,122029240,4495,4495,4500,4495,29
20230607,132400,121898880,4495,4495,4495,4495,20
20230607,132300,121808980,4495,4495,4495,4495,24
20230607,132200,121701100,4495,4495,4495,4495,22
20230607,132100,121602210,4500,4500,4500,4500,0
20230607,132000,121602210,4500,4500,4500,4500,2
20230607,131900,121593210,4500,4500,4500,4500,0
20230607,131800,121593210,4500,4500,4500,4500,51
20230607,131700,121363710,4505,4495,4505,4495,27
20230607,131600,121242325,4495,4495,4495,4495,0
20230607,131500,121242325,4495,4495,4495,4495,24
20230607,131400,121134445,4495,4495,4495,4495,0
20230607,131300,121134445,4495,4495,4495,4495,24
20230607,131200,121026565,4495,4495,4495,4495,923
20230607,131100,116877680,4495,4495,4495,4495,91
20230607,131000,116468635,4495,4495,4495,4495,24
20230607,130900,116360755,4500,4500,4500,4500,10
20230607,130800,116315755,4495,4500,4500,4495,58
20230607,130700,116054875,4500,4500,4500,4500,21
20230607,130600,115960375,4495,4495,4495,4495,48
20230607,130500,115744615,4505,4505,4505,4505,0
20230607,130400,115744615,4505,4505,4505,4505,1
20230607,130300,115740110,4500,4500,4500,4500,683
20230607,130200,112666610,4500,4500,4500,4500,0
20230607,130100,112666610,4500,4500,4500,4500,24
20230607,130000,112558610,4505,4505,4505,4505,131
20230607,125900,111968455,4510,4510,4510,4510,0
20230607,125800,111968455,4510,4505,4510,4505,25
20230607,125700,111855825,4510,4510,4510,4510,10
20230607,125600,111810725,4505,4510,4510,4505,64
20230607,125500,111522205,4510,4510,4510,4510,1
20230607,125400,111517695,4505,4505,4505,4505,172
20230607,125300,110742835,4505,4505,4505,4505,24
20230607,125200,110634715,4510,4510,4510,4510,0
20230607,125100,110634715,4510,4510,4510,4505,63
20230607,125000,110350705,4505,4505,4505,4505,10
20230607,124900,110305655,4505,4505,4505,4505,23
20230607,124800,110202040,4510,4505,4510,4505,45
20230607,124700,109999210,4510,4510,4510,4510,115
20230607,124600,109480560,4510,4515,4515,4510,25
20230607,124500,109367805,4510,4510,4510,4510,6
20230607,124400,109340745,4510,4510,4510,4510,24
20230607,124300,109232505,4510,4510,4510,4510,0
20230607,124200,109232505,4510,4510,4510,4510,24
20230607,124100,109124265,4510,4510,4510,4510,48
20230607,124000,108907785,4510,4510,4510,4510,0
20230607,123900,108907785,4510,4510,4510,4510,27
20230607,123800,108786015,4510,4510,4510,4510,277
20230607,123700,107536745,4510,4510,4510,4510,24
20230607,123600,107428505,4510,4510,4510,4510,24
20230607,123500,107320265,4515,4515,4515,4515,1
20230607,123400,107315750,4510,4515,4515,4510,29
20230607,123300,107184935,4510,4510,4510,4510,0
20230607,123200,107184935,4510,4510,4510,4510,24
20230607,123100,107076695,4510,4510,4510,4510,24
20230607,123000,106968455,4515,4515,4515,4515,0
20230607,122900,106968455,4515,4510,4515,4510,44
20230607,122800,106769910,4510,4510,4510,4510,0
20230607,122700,106769910,4510,4510,4510,4510,24
20230607,122600,106661670,4510,4510,4510,4510,0
20230607,122500,106661670,4510,4510,4510,4510,24
20230607,122400,106553430,4510,4510,4510,4510,24
20230607,122300,106445190,4515,4515,4515,4515,0
20230607,122200,106445190,4515,4510,4515,4510,112
20230607,122100,105939815,4515,4515,4515,4515,0
20230607,122000,105939815,4515,4515,4515,4515,10
20230607,121900,105894665,4515,4515,4515,4515,12
20230607,121800,105840485,4515,4515,4515,4515,0
20230607,121700,105840485,4515,4520,4520,4515,39
20230607,121600,105664350,4520,4520,4520,4520,0
20230607,121500,105664350,4520,4520,4520,4520,159
20230607,121400,104945670,4520,4520,4520,4520,0
20230607,121300,104945670,4520,4520,4520,4520,24
20230607,121200,104837190,4520,4520,4520,4520,24
20230607,121100,104728710,4525,4520,4540,4520,163
20230607,121000,103991075,4520,4515,4520,4515,48
20230607,120900,103774320,4510,4510,4510,4510,1
20230607,120800,103769810,4510,4515,4515,4510,47
20230607,120700,103557800,4510,4510,4510,4510,23
20230607,120600,103454070,4520,4520,4520,4520,1
20230607,120500,103449550,4510,4510,4510,4510,24
20230607,120400,103341310,4510,4510,4510,4510,0
20230607,120300,103341310,4510,4530,4530,4510,24
20230607,120200,103232670,4505,4505,4505,4505,0
20230607,120100,103232670,4505,4515,4515,4500,250
20230607,120000,102104650,4540,4540,4540,4540,0
20230607,115900,102104650,4540,4540,4540,4540,1
20230607,115800,102100110,4515,4515,4515,4515,57
20230607,115700,101842755,4520,4520,4520,4520,0
20230607,115600,101842755,4520,4520,4520,4520,37
20230607,115500,101675515,4525,4525,4525,4525,2
20230607,115400,101666465,4540,4540,4540,4540,0
20230607,115300,101666465,4540,4540,4540,4540,0
20230607,115200,101666465,4540,4530,4540,4530,1177
20230607,115100,96334450,4530,4530,4530,4530,102
20230607,115000,95872390,4535,4535,4535,4535,0
20230607,114900,95872390,4535,4535,4535,4535,2035
20230607,114800,86643665,4535,4535,4535,4535,24
20230607,114700,86534825,4535,4535,4535,4535,0
20230607,114600,86534825,4535,4535,4535,4535,24
20230607,114500,86425985,4535,4535,4535,4535,25
20230607,114400,86312610,4535,4535,4535,4535,24
20230607,114300,86203770,4535,4535,4535,4535,30
20230607,114200,86067720,4540,4540,4540,4540,0
20230607,114100,86067720,4540,4540,4540,4540,18
20230607,114000,85986000,4540,4540,4540,4540,0
20230607,113900,85986000,4540,4540,4540,4540,55
20230607,113800,85736300,4540,4540,4540,4540,148
20230607,113700,85064380,4540,4540,4540,4540,0
20230607,113600,85064380,4540,4540,4540,4540,0
20230607,113500,85064380,4540,4540,4540,4540,0
20230607,113400,85064380,4540,4540,4540,4540,27
20230607,113300,84941800,4545,4540,4545,4540,22
20230607,113200,84841815,4540,4540,4540,4540,393
20230607,113100,83057595,4540,4540,4540,4540,0
20230607,113000,83057595,4540,4540,4540,4540,0
20230607,112900,83057595,4540,4540,4540,4540,30
20230607,112800,82921395,4545,4545,4545,4545,33
20230607,112700,82771410,4545,4545,4545,4545,5
20230607,112600,82748685,4550,4540,4550,4540,26
20230607,112500,82630615,4555,4555,4555,4555,1
20230607,112400,82626060,4540,4545,4545,4540,36
20230607,112300,82462560,4545,4545,4545,4545,263
20230607,112200,81267225,4545,4545,4545,4545,160
20230607,112100,80540025,4570,4570,4570,4570,0
20230607,112000,80540025,4570,4570,4570,4570,22
20230607,111900,80439485,4570,4545,4570,4545,73
20230607,111800,80107640,4550,4550,4550,4550,0
20230607,111700,80107640,4550,4550,4550,4550,2
20230607,111600,80098540,4570,4570,4570,4570,0
20230607,111500,80098540,4570,4570,4570,4570,0
20230607,111400,80098540,4570,4545,4570,4545,84
20230607,111300,79716280,4550,4550,4550,4550,0
20230607,111200,79716280,4550,4550,4560,4550,44
20230607,111100,79516070,4550,4550,4550,4550,0
20230607,111000,79516070,4550,4550,4550,4545,1137
20230607,110900,74345795,4550,4550,4550,4550,48
20230607,110800,74127395,4555,4555,4555,4555,1
20230607,110700,74122840,4550,4550,4550,4550,48
20230607,110600,73904440,4550,4550,4550,4550,0
20230607,110500,73904440,4550,4550,4550,4550,24
20230607,110400,73795240,4550,4550,4550,4550,9
20230607,110300,73754290,4550,4550,4550,4550,24
20230607,110200,73645090,4570,4570,4570,4570,0
20230607,110100,73645090,4570,4560,4570,4560,230
20230607,110000,72594300,4555,4555,4555,4555,0
20230607,105900,72594300,4555,4555,4555,4555,28
20230607,105800,72466760,4550,4550,4550,4550,24
20230607,105700,72357560,4560,4560,4560,4560,62
20230607,105600,72074840,4560,4555,4560,4555,213
20230607,105500,71103630,4555,4550,4555,4550,94
20230607,105400,70675830,4550,4550,4550,4550,0
20230607,105300,70675830,4550,4550,4550,4550,48
20230607,105200,70457430,4550,4550,4550,4550,0
20230607,105100,70457430,4550,4550,4550,4550,0
20230607,105000,70457430,4550,4550,4550,4550,42
20230607,104900,70266330,4555,4555,4555,4555,5
20230607,104800,70243555,4555,4555,4555,4555,0
20230607,104700,70243555,4555,4555,4555,4555,0
20230607,104600,70243555,4555,4560,4560,4555,25
20230607,104500,70129675,4555,4555,4555,4555,24
20230607,104400,70020355,4555,4555,4555,4555,55
20230607,104300,69769830,4555,4555,4555,4555,509
20230607,104200,67451335,4555,4555,4555,4555,0
20230607,104100,67451335,4555,4555,4555,4555,64
20230607,104000,67159815,4555,4560,4560,4555,25
20230607,103900,67045915,4560,4560,4560,4560,2
20230607,103800,67036795,4570,4570,4570,4570,0
20230607,103700,67036795,4570,4570,4570,4570,20
20230607,103600,66945395,4560,4560,4560,4560,48
20230607,103500,66726515,4565,4565,4565,4565,0
20230607,103400,66726515,4565,4565,4565,4565,0
20230607,103300,66726515,4565,4570,4575,4565,247
20230607,103200,65598820,4570,4570,4570,4570,0
20230607,103100,65598820,4570,4570,4570,4570,24
20230607,103000,65489140,4570,4570,4570,4570,1244
20230607,102900,59804060,4565,4565,4565,4565,24
20230607,102800,59694500,4565,4565,4565,4565,23
20230607,102700,59589505,4560,4560,4560,4560,0
20230607,102600,59589505,4560,4555,4560,4555,48
20230607,102500,59370745,4555,4555,4555,4555,0
20230607,102400,59370745,4555,4555,4555,4555,260
20230607,102300,58186445,4570,4565,4570,4565,2
20230607,102200,58177310,4560,4560,4560,4560,24
20230607,102100,58067870,4565,4565,4565,4565,24
20230607,102000,57958310,4570,4570,4570,4570,2
20230607,101900,57949170,4565,4565,4565,4565,24
20230607,101800,57839610,4570,4570,4570,4570,20
20230607,101700,57748210,4565,4555,4565,4555,52
20230607,101600,57511185,4555,4555,4555,4555,1
20230607,101500,57506630,4560,4560,4560,4560,0
20230607,101400,57506630,4560,4555,4560,4555,31
20230607,101300,57365305,4565,4565,4565,4565,0
20230607,101200,57365305,4565,4565,4565,4565,17
20230607,101100,57287700,4570,4570,4570,4570,29
20230607,101000,57155170,4565,4570,4570,4565,26
20230607,100900,57036470,4565,4565,4565,4565,47
20230607,100800,56821915,4570,4570,4570,4570,0
20230607,100700,56821915,4570,4570,4570,4570,0
20230607,100600,56821915,4570,4555,4570,4555,3835
20230607,100500,39317335,4550,4550,4550,4550,48
20230607,100400,39098935,4555,4555,4555,4555,0
20230607,100300,39098935,4555,4555,4555,4555,0
20230607,100200,39098935,4555,4555,4555,4555,24
20230607,100100,38989615,4560,4560,4560,4560,3
20230607,100000,38975935,4555,4550,4555,4550,758
20230607,095900,35523290,4555,4550,4555,4550,184
20230607,095800,34685985,4545,4545,4545,4545,35
20230607,095700,34526910,4545,4550,4550,4545,54
20230607,095600,34281380,4550,4550,4550,4550,0
20230607,095500,34281380,4550,4550,4550,4550,79
20230607,095400,33921930,4550,4550,4550,4550,32
20230607,095300,33776330,4550,4550,4550,4550,35
20230607,095200,33617080,4550,4555,4555,4550,213
20230607,095100,32647035,4550,4550,4550,4550,20
20230607,095000,32556035,4550,4550,4550,4545,457
20230607,094900,30476970,4545,4545,4545,4545,10
20230607,094800,30431520,4545,4545,4545,4545,46
20230607,094700,30222450,4545,4550,4550,4545,35
20230607,094600,30063370,4545,4545,4545,4545,25
20230607,094500,29949745,4545,4545,4545,4545,35
20230607,094400,29790670,4550,4550,4550,4550,1
20230607,094300,29786120,4550,4550,4550,4550,173
20230607,094200,28998970,4550,4550,4550,4550,10
20230607,094100,28953470,4550,4550,4550,4545,46
20230607,094000,28744230,4555,4550,4555,4550,49
20230607,093900,28521200,4550,4550,4555,4550,1076
20230607,093800,23621290,4545,4550,4550,4545,14
20230607,093700,23557640,4550,4540,4555,4540,618
20230607,093600,20743900,4540,4545,4545,4540,31
20230607,093500,20603120,4550,4540,4550,4540,88
20230607,093400,20203125,4550,4545,4550,4545,104
20230607,093300,19730440,4545,4545,4545,4545,36
20230607,093200,19566820,4545,4550,4550,4545,43
20230607,093100,19371280,4550,4550,4550,4550,11
20230607,093000,19321230,4550,4545,4550,4545,25
20230607,092900,19207530,4550,4555,4555,4550,519
20230607,092800,16846030,4555,4555,4555,4555,34
20230607,092700,16691160,4555,4555,4555,4555,11
20230607,092600,16641055,4555,4555,4560,4555,126
20230607,092500,16067120,4555,4555,4555,4555,11
20230607,092400,16017015,4560,4560,4560,4555,216
20230607,092300,15032230,4565,4560,4565,4560,61
20230607,092200,14753985,4565,4565,4565,4565,0
20230607,092100,14753985,4565,4560,4565,4560,44
20230607,092000,14553245,4565,4565,4565,4565,1
20230607,091900,14548680,4560,4560,4560,4560,24
20230607,091800,14439240,4565,4560,4565,4560,13
20230607,091700,14379945,4565,4565,4565,4565,1
20230607,091600,14375380,4565,4565,4565,4565,0
20230607,091500,14375380,4565,4565,4565,4565,0
20230607,091400,14375380,4565,4565,4565,4565,50
20230607,091300,14147130,4570,4560,4570,4560,23
20230607,091200,14042140,4565,4565,4565,4565,10
20230607,091100,13996490,4565,4565,4565,4565,0
20230607,091000,13996490,4565,4565,4565,4565,50
20230607,090900,13768240,4560,4565,4565,4560,820
20230607,090800,10028645,4570,4560,4570,4560,5
20230607,090700,10005825,4565,4565,4565,4565,0
20230607,090600,10005825,4565,4565,4565,4565,0
20230607,090500,10005825,4565,4565,4565,4565,409
20230607,090400,8138740,4545,4545,4545,4545,24
20230607,090300,8029660,4570,4565,4570,4565,212
20230607,090200,7060870,4570,4570,4570,4570,165
20230607,090100,6306820,4570,4560,4570,4560,144
20230607,090000,5649295,4560,4530,4560,4530,1246