KissMeData/215480/min/candle-20230620.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230620,200800,114547095,4500,4500,4500,4500,423
20230620,200700,114547095,4500,4500,4500,4500,0
20230620,200600,114547095,4500,4500,4500,4500,0
20230620,200500,114547095,4500,4500,4500,4500,0
20230620,200400,114547095,4500,4500,4500,4500,0
20230620,200300,114547095,4500,4500,4500,4500,0
20230620,200200,114547095,4500,4500,4500,4500,0
20230620,200100,114547095,4500,4500,4500,4500,0
20230620,200000,114547095,4500,4500,4500,4500,0
20230620,195900,114547095,4500,4500,4500,4500,0
20230620,195800,114547095,4500,4500,4500,4500,0
20230620,195700,114547095,4500,4500,4500,4500,0
20230620,195600,114547095,4500,4500,4500,4500,0
20230620,195500,114547095,4500,4500,4500,4500,0
20230620,195400,114547095,4500,4500,4500,4500,0
20230620,195300,114547095,4500,4500,4500,4500,0
20230620,195200,114547095,4500,4500,4500,4500,0
20230620,195100,114547095,4500,4500,4500,4500,0
20230620,195000,114547095,4500,4500,4500,4500,0
20230620,194900,114547095,4500,4500,4500,4500,0
20230620,194800,114547095,4500,4500,4500,4500,0
20230620,194700,114547095,4500,4500,4500,4500,0
20230620,194600,114547095,4500,4500,4500,4500,0
20230620,194500,114547095,4500,4500,4500,4500,0
20230620,194400,114547095,4500,4500,4500,4500,0
20230620,194300,114547095,4500,4500,4500,4500,0
20230620,194200,114547095,4500,4500,4500,4500,0
20230620,194100,114547095,4500,4500,4500,4500,0
20230620,194000,114547095,4500,4500,4500,4500,0
20230620,193900,114547095,4500,4500,4500,4500,0
20230620,193800,114547095,4500,4500,4500,4500,423
20230620,193700,114547095,4500,4500,4500,4500,0
20230620,193600,114547095,4500,4500,4500,4500,0
20230620,193500,114547095,4500,4500,4500,4500,0
20230620,193400,114547095,4500,4500,4500,4500,0
20230620,193300,114547095,4500,4500,4500,4500,0
20230620,193200,114547095,4500,4500,4500,4500,0
20230620,193100,114547095,4500,4500,4500,4500,0
20230620,193000,114547095,4500,4500,4500,4500,0
20230620,192900,114547095,4500,4500,4500,4500,0
20230620,192800,114547095,4500,4500,4500,4500,0
20230620,192700,114547095,4500,4500,4500,4500,0
20230620,192600,114547095,4500,4500,4500,4500,0
20230620,192500,114547095,4500,4500,4500,4500,0
20230620,192400,114547095,4500,4500,4500,4500,0
20230620,192300,114547095,4500,4500,4500,4500,0
20230620,192200,114547095,4500,4500,4500,4500,0
20230620,192100,114547095,4500,4500,4500,4500,0
20230620,192000,114547095,4500,4500,4500,4500,0
20230620,191900,114547095,4500,4500,4500,4500,0
20230620,191800,114547095,4500,4500,4500,4500,0
20230620,191700,114547095,4500,4500,4500,4500,0
20230620,191600,114547095,4500,4500,4500,4500,0
20230620,191500,114547095,4500,4500,4500,4500,0
20230620,191400,114547095,4500,4500,4500,4500,0
20230620,191300,114547095,4500,4500,4500,4500,0
20230620,191200,114547095,4500,4500,4500,4500,0
20230620,191100,114547095,4500,4500,4500,4500,0
20230620,191000,114547095,4500,4500,4500,4500,0
20230620,190900,114547095,4500,4500,4500,4500,0
20230620,190800,114547095,4500,4500,4500,4500,423
20230620,190700,114547095,4500,4500,4500,4500,0
20230620,190600,114547095,4500,4500,4500,4500,0
20230620,190500,114547095,4500,4500,4500,4500,0
20230620,190400,114547095,4500,4500,4500,4500,0
20230620,190300,114547095,4500,4500,4500,4500,0
20230620,190200,114547095,4500,4500,4500,4500,0
20230620,190100,114547095,4500,4500,4500,4500,0
20230620,190000,114547095,4500,4500,4500,4500,0
20230620,185900,114547095,4500,4500,4500,4500,0
20230620,185800,114547095,4500,4500,4500,4500,0
20230620,185700,114547095,4500,4500,4500,4500,0
20230620,185600,114547095,4500,4500,4500,4500,0
20230620,185500,114547095,4500,4500,4500,4500,0
20230620,185400,114547095,4500,4500,4500,4500,0
20230620,185300,114547095,4500,4500,4500,4500,0
20230620,185200,114547095,4500,4500,4500,4500,0
20230620,185100,114547095,4500,4500,4500,4500,0
20230620,185000,114547095,4500,4500,4500,4500,0
20230620,184900,114547095,4500,4500,4500,4500,0
20230620,184800,114547095,4500,4500,4500,4500,0
20230620,184700,114547095,4500,4500,4500,4500,0
20230620,184600,114547095,4500,4500,4500,4500,0
20230620,184500,114547095,4500,4500,4500,4500,0
20230620,184400,114547095,4500,4500,4500,4500,0
20230620,184300,114547095,4500,4500,4500,4500,0
20230620,184200,114547095,4500,4500,4500,4500,0
20230620,184100,114547095,4500,4500,4500,4500,0
20230620,184000,114547095,4500,4500,4500,4500,0
20230620,183900,114547095,4500,4500,4500,4500,0
20230620,183800,114547095,4500,4500,4500,4500,423
20230620,183700,114547095,4500,4500,4500,4500,0
20230620,183600,114547095,4500,4500,4500,4500,0
20230620,183500,114547095,4500,4500,4500,4500,0
20230620,183400,114547095,4500,4500,4500,4500,0
20230620,183300,114547095,4500,4500,4500,4500,0
20230620,183200,114547095,4500,4500,4500,4500,0
20230620,183100,114547095,4500,4500,4500,4500,0
20230620,183000,114547095,4500,4500,4500,4500,0
20230620,182900,114547095,4500,4500,4500,4500,0
20230620,182800,114547095,4500,4500,4500,4500,0
20230620,182700,114547095,4500,4500,4500,4500,0
20230620,182600,114547095,4500,4500,4500,4500,0
20230620,182500,114547095,4500,4500,4500,4500,0
20230620,182400,114547095,4500,4500,4500,4500,0
20230620,182300,114547095,4500,4500,4500,4500,0
20230620,182200,114547095,4500,4500,4500,4500,0
20230620,182100,114547095,4500,4500,4500,4500,0
20230620,182000,114547095,4500,4500,4500,4500,0
20230620,181900,114547095,4500,4500,4500,4500,0
20230620,181800,114547095,4500,4500,4500,4500,0
20230620,181700,114547095,4500,4500,4500,4500,0
20230620,181600,114547095,4500,4500,4500,4500,0
20230620,181500,114547095,4500,4500,4500,4500,0
20230620,181400,114547095,4500,4500,4500,4500,0
20230620,181300,114547095,4500,4500,4500,4500,0
20230620,181200,114547095,4500,4500,4500,4500,0
20230620,181100,114547095,4500,4500,4500,4500,0
20230620,181000,114547095,4500,4500,4500,4500,0
20230620,180900,114547095,4500,4500,4500,4500,0
20230620,180800,114547095,4500,4500,4500,4500,423
20230620,180700,114547095,4500,4500,4500,4500,0
20230620,180600,114547095,4500,4500,4500,4500,0
20230620,180500,114547095,4500,4500,4500,4500,0
20230620,180400,114547095,4500,4500,4500,4500,0
20230620,180300,114547095,4500,4500,4500,4500,0
20230620,180200,114547095,4500,4500,4500,4500,0
20230620,180100,114547095,4500,4500,4500,4500,0
20230620,180000,114547095,4500,4500,4500,4500,0
20230620,175900,114547095,4500,4500,4500,4500,0
20230620,175800,114547095,4500,4500,4500,4500,0
20230620,175700,114547095,4500,4500,4500,4500,0
20230620,175600,114547095,4500,4500,4500,4500,0
20230620,175500,114547095,4500,4500,4500,4500,0
20230620,175400,114547095,4500,4500,4500,4500,0
20230620,175300,114547095,4500,4500,4500,4500,0
20230620,175200,114547095,4500,4500,4500,4500,0
20230620,175100,114547095,4500,4500,4500,4500,0
20230620,175000,114547095,4500,4500,4500,4500,0
20230620,174900,114547095,4500,4500,4500,4500,0
20230620,174800,114547095,4500,4500,4500,4500,0
20230620,174700,114547095,4500,4500,4500,4500,0
20230620,174600,114547095,4500,4500,4500,4500,0
20230620,174500,114547095,4500,4500,4500,4500,0
20230620,174400,114547095,4500,4500,4500,4500,0
20230620,174300,114547095,4500,4500,4500,4500,0
20230620,174200,114547095,4500,4500,4500,4500,0
20230620,174100,114547095,4500,4500,4500,4500,0
20230620,174000,114547095,4500,4500,4500,4500,0
20230620,173900,114547095,4500,4500,4500,4500,0
20230620,173800,114547095,4500,4500,4500,4500,423
20230620,173700,114547095,4500,4500,4500,4500,0
20230620,173600,114547095,4500,4500,4500,4500,0
20230620,173500,114547095,4500,4500,4500,4500,0
20230620,173400,114547095,4500,4500,4500,4500,0
20230620,173300,114547095,4500,4500,4500,4500,0
20230620,173200,114547095,4500,4500,4500,4500,0
20230620,173100,114547095,4500,4500,4500,4500,0
20230620,173000,114547095,4500,4500,4500,4500,0
20230620,172900,114547095,4500,4500,4500,4500,0
20230620,172800,114547095,4500,4500,4500,4500,0
20230620,172700,114547095,4500,4500,4500,4500,0
20230620,172600,114547095,4500,4500,4500,4500,0
20230620,172500,114547095,4500,4500,4500,4500,0
20230620,172400,114547095,4500,4500,4500,4500,0
20230620,172300,114547095,4500,4500,4500,4500,0
20230620,172200,114547095,4500,4500,4500,4500,0
20230620,172100,114547095,4500,4500,4500,4500,0
20230620,172000,114547095,4500,4500,4500,4500,0
20230620,171900,114547095,4500,4500,4500,4500,0
20230620,171800,114547095,4500,4500,4500,4500,0
20230620,171700,114547095,4500,4500,4500,4500,0
20230620,171600,114547095,4500,4500,4500,4500,0
20230620,171500,114547095,4500,4500,4500,4500,0
20230620,171400,114547095,4500,4500,4500,4500,0
20230620,171300,114547095,4500,4500,4500,4500,0
20230620,171200,114547095,4500,4500,4500,4500,0
20230620,171100,114547095,4500,4500,4500,4500,0
20230620,171000,114547095,4500,4500,4500,4500,0
20230620,170900,114547095,4500,4500,4500,4500,0
20230620,170800,114547095,4500,4500,4500,4500,423
20230620,170700,114547095,4500,4500,4500,4500,0
20230620,170600,114547095,4500,4500,4500,4500,0
20230620,170500,114547095,4500,4500,4500,4500,0
20230620,170400,114547095,4500,4500,4500,4500,0
20230620,170300,114547095,4500,4500,4500,4500,0
20230620,170200,114547095,4500,4500,4500,4500,0
20230620,170100,114547095,4500,4500,4500,4500,0
20230620,170000,114547095,4500,4500,4500,4500,0
20230620,165900,114547095,4500,4500,4500,4500,0
20230620,165800,114547095,4500,4500,4500,4500,0
20230620,165700,114547095,4500,4500,4500,4500,0
20230620,165600,114547095,4500,4500,4500,4500,0
20230620,165500,114547095,4500,4500,4500,4500,0
20230620,165400,114547095,4500,4500,4500,4500,0
20230620,165300,114547095,4500,4500,4500,4500,0
20230620,165200,114547095,4500,4500,4500,4500,0
20230620,165100,114547095,4500,4500,4500,4500,0
20230620,165000,114547095,4500,4500,4500,4500,0
20230620,164900,114547095,4500,4500,4500,4500,0
20230620,164800,114547095,4500,4500,4500,4500,0
20230620,164700,114547095,4500,4500,4500,4500,0
20230620,164600,114547095,4500,4500,4500,4500,0
20230620,164500,114547095,4500,4500,4500,4500,0
20230620,164400,114547095,4500,4500,4500,4500,0
20230620,164300,114547095,4500,4500,4500,4500,0
20230620,164200,114547095,4500,4500,4500,4500,0
20230620,164100,114547095,4500,4500,4500,4500,0
20230620,164000,114547095,4500,4500,4500,4500,0
20230620,163900,114547095,4500,4500,4500,4500,0
20230620,163800,114547095,4500,4500,4500,4500,423
20230620,163700,114547095,4500,4500,4500,4500,0
20230620,163600,114547095,4500,4500,4500,4500,0
20230620,163500,114547095,4500,4500,4500,4500,0
20230620,163400,114547095,4500,4500,4500,4500,0
20230620,163300,114547095,4500,4500,4500,4500,0
20230620,163200,114547095,4500,4500,4500,4500,0
20230620,163100,114547095,4500,4500,4500,4500,0
20230620,163000,114547095,4500,4500,4500,4500,0
20230620,162900,114547095,4500,4500,4500,4500,0
20230620,162800,114547095,4500,4500,4500,4500,0
20230620,162700,114547095,4500,4500,4500,4500,0
20230620,162600,114547095,4500,4500,4500,4500,0
20230620,162500,114547095,4500,4500,4500,4500,0
20230620,162400,114547095,4500,4500,4500,4500,0
20230620,162300,114547095,4500,4500,4500,4500,0
20230620,162200,114547095,4500,4500,4500,4500,0
20230620,162100,114547095,4500,4500,4500,4500,0
20230620,162000,114547095,4500,4500,4500,4500,0
20230620,161900,114547095,4500,4500,4500,4500,0
20230620,161800,114547095,4500,4500,4500,4500,0
20230620,161700,114547095,4500,4500,4500,4500,0
20230620,161600,114547095,4500,4500,4500,4500,0
20230620,161500,114547095,4500,4500,4500,4500,0
20230620,161400,114547095,4500,4500,4500,4500,0
20230620,161300,114547095,4500,4500,4500,4500,0
20230620,161200,114547095,4500,4500,4500,4500,0
20230620,161100,114547095,4500,4500,4500,4500,0
20230620,161000,114547095,4500,4500,4500,4500,0
20230620,160900,114547095,4500,4500,4500,4500,0
20230620,160800,114547095,4500,4500,4500,4500,423
20230620,160700,114547095,4500,4500,4500,4500,0
20230620,160600,114547095,4500,4500,4500,4500,0
20230620,160500,114547095,4500,4500,4500,4500,0
20230620,160400,114547095,4500,4500,4500,4500,0
20230620,160300,114547095,4500,4500,4500,4500,0
20230620,160200,114547095,4500,4500,4500,4500,0
20230620,160100,114547095,4500,4500,4500,4500,0
20230620,160000,114547095,4500,4500,4500,4500,0
20230620,155900,114547095,4500,4500,4500,4500,0
20230620,155800,114547095,4500,4500,4500,4500,0
20230620,155700,114547095,4500,4500,4500,4500,0
20230620,155600,114547095,4500,4500,4500,4500,0
20230620,155500,114547095,4500,4500,4500,4500,0
20230620,155400,114547095,4500,4500,4500,4500,0
20230620,155300,114547095,4500,4500,4500,4500,0
20230620,155200,114547095,4500,4500,4500,4500,0
20230620,155100,114547095,4500,4500,4500,4500,0
20230620,155000,114547095,4500,4500,4500,4500,0
20230620,154900,114547095,4500,4500,4500,4500,0
20230620,154800,114547095,4500,4500,4500,4500,0
20230620,154700,114547095,4500,4500,4500,4500,0
20230620,154600,114547095,4500,4500,4500,4500,0
20230620,154500,114547095,4500,4500,4500,4500,0
20230620,154400,114547095,4500,4500,4500,4500,0
20230620,154300,114547095,4500,4500,4500,4500,0
20230620,154200,114547095,4500,4500,4500,4500,0
20230620,154100,114547095,4500,4500,4500,4500,0
20230620,154000,114547095,4500,4500,4500,4500,0
20230620,153900,114547095,4500,4500,4500,4500,0
20230620,153800,114547095,4500,4500,4500,4500,423
20230620,153700,114547095,4500,4500,4500,4500,0
20230620,153600,114547095,4500,4500,4500,4500,0
20230620,153500,114547095,4500,4500,4500,4500,0
20230620,153400,114547095,4500,4500,4500,4500,0
20230620,153300,114547095,4500,4500,4500,4500,0
20230620,153200,114547095,4500,4500,4500,4500,0
20230620,153100,114547095,4500,4500,4500,4500,0
20230620,153000,114547095,4500,4500,4500,4500,423
20230620,152900,112643595,4470,4470,4470,4470,0
20230620,152800,112643595,4470,4470,4470,4470,0
20230620,152700,112643595,4470,4470,4470,4470,0
20230620,152600,112643595,4470,4470,4470,4470,0
20230620,152500,112643595,4470,4470,4470,4470,0
20230620,152400,112643595,4470,4470,4470,4470,0
20230620,152300,112643595,4470,4470,4470,4470,0
20230620,152200,112643595,4470,4470,4470,4470,0
20230620,152100,112643595,4470,4470,4470,4470,0
20230620,152000,112643595,4470,4470,4470,4470,0
20230620,151900,112643595,4470,4470,4470,4470,0
20230620,151800,112643595,4470,4470,4470,4470,0
20230620,151700,112643595,4470,4470,4470,4470,8
20230620,151600,112607835,4470,4470,4470,4470,0
20230620,151500,112607835,4470,4470,4470,4470,1
20230620,151400,112603365,4470,4470,4470,4470,1
20230620,151300,112598895,4470,4470,4470,4470,1
20230620,151200,112594425,4470,4475,4475,4470,371
20230620,151100,110935375,4475,4480,4480,4475,1381
20230620,151000,104748520,4480,4480,4480,4480,1
20230620,150900,104744040,4480,4480,4480,4480,4
20230620,150800,104726120,4480,4480,4480,4480,1
20230620,150700,104721640,4480,4480,4480,4480,5
20230620,150600,104699240,4480,4480,4485,4480,35
20230620,150500,104542290,4480,4480,4480,4480,1
20230620,150400,104537810,4480,4480,4480,4480,4
20230620,150300,104519890,4480,4480,4480,4480,1
20230620,150200,104515410,4480,4480,4485,4480,88
20230620,150100,104120755,4480,4480,4480,4480,1
20230620,150000,104116275,4480,4480,4480,4480,5
20230620,145900,104093875,4480,4480,4480,4480,1
20230620,145800,104089395,4480,4480,4480,4480,4
20230620,145700,104071475,4480,4480,4480,4480,1
20230620,145600,104066995,4480,4480,4480,4480,5
20230620,145500,104044595,4480,4485,4485,4480,2
20230620,145400,104035630,4480,4480,4480,4480,5
20230620,145300,104013230,4480,4480,4480,4480,1
20230620,145200,104008750,4480,4480,4480,4480,5
20230620,145100,103986350,4480,4480,4480,4480,1
20230620,145000,103981870,4480,4480,4480,4480,4
20230620,144900,103963950,4480,4480,4480,4480,1
20230620,144800,103959470,4480,4480,4480,4480,5
20230620,144700,103937070,4480,4480,4480,4480,1
20230620,144600,103932590,4480,4480,4480,4480,5
20230620,144500,103910190,4480,4480,4480,4480,1
20230620,144400,103905710,4480,4480,4480,4480,4
20230620,144300,103887790,4480,4480,4480,4480,5
20230620,144200,103865390,4480,4480,4480,4480,1
20230620,144100,103860910,4480,4480,4480,4480,5
20230620,144000,103838510,4480,4480,4480,4480,1
20230620,143900,103834030,4480,4480,4480,4480,4
20230620,143800,103816110,4485,4480,4485,4480,3
20230620,143700,103802665,4480,4480,4480,4480,5
20230620,143600,103780265,4480,4480,4480,4480,1
20230620,143500,103775785,4480,4485,4485,4480,6
20230620,143400,103748900,4480,4480,4485,4480,602
20230620,143300,101051935,4480,4480,4480,4480,5
20230620,143200,101029535,4480,4480,4480,4480,1
20230620,143100,101025055,4480,4480,4480,4480,4
20230620,143000,101007135,4480,4480,4480,4480,1
20230620,142900,101002655,4480,4480,4480,4480,1
20230620,142800,100998175,4480,4480,4480,4480,1
20230620,142700,100993695,4480,4480,4480,4480,5
20230620,142600,100971295,4480,4480,4480,4480,1
20230620,142500,100966815,4480,4480,4480,4480,8
20230620,142400,100930975,4475,4475,4475,4475,1
20230620,142300,100926500,4475,4480,4480,4475,91
20230620,142200,100518825,4480,4480,4480,4480,1
20230620,142100,100514345,4480,4480,4480,4480,9
20230620,142000,100474025,4475,4475,4475,4475,1
20230620,141900,100469550,4470,4475,4475,4470,3
20230620,141800,100456130,4470,4475,4475,4470,7
20230620,141700,100424810,4475,4475,4475,4475,1
20230620,141600,100420335,4470,4470,4470,4470,1
20230620,141500,100415865,4470,4470,4470,4470,1
20230620,141400,100411395,4475,4480,4480,4475,970
20230620,141300,96065800,4480,4480,4480,4480,31
20230620,141200,95926920,4470,4465,4470,4465,5
20230620,141100,95904585,4465,4465,4465,4465,1
20230620,141000,95900120,4465,4470,4470,4465,6
20230620,140900,95873325,4465,4465,4465,4465,1
20230620,140800,95868860,4465,4470,4470,4465,6
20230620,140700,95842065,4465,4465,4465,4465,1
20230620,140600,95837600,4465,4465,4465,4465,4
20230620,140500,95819740,4465,4465,4465,4465,1
20230620,140400,95815275,4465,4470,4470,4465,11
20230620,140300,95766130,4465,4465,4465,4465,1
20230620,140200,95761665,4465,4470,4470,4465,2294
20230620,140100,85508955,4470,4470,4470,4470,1
20230620,140000,85504485,4470,4470,4470,4470,4
20230620,135900,85486605,4470,4470,4470,4470,175
20230620,135800,84704355,4470,4470,4470,4470,176
20230620,135700,83917635,4470,4480,4480,4470,12
20230620,135600,83863885,4470,4475,4475,4470,1135
20230620,135500,78784765,4475,4480,4480,4475,12
20230620,135400,78731010,4475,4480,4480,4475,6
20230620,135300,78704135,4475,4475,4475,4475,1
20230620,135200,78699660,4475,4475,4475,4475,1
20230620,135100,78695185,4475,4490,4490,4475,3
20230620,135000,78681730,4475,4495,4495,4475,11
20230620,134900,78632305,4475,4475,4475,4475,1
20230620,134800,78627830,4500,4475,4500,4475,43
20230620,134700,78434575,4475,4475,4475,4475,4
20230620,134600,78416675,4475,4480,4480,4475,2
20230620,134500,78407720,4475,4475,4475,4475,5
20230620,134400,78385345,4475,4475,4475,4475,1
20230620,134300,78380870,4475,4485,4485,4475,2
20230620,134200,78371910,4475,4475,4475,4475,1
20230620,134100,78367435,4475,4490,4490,4475,2
20230620,134000,78358470,4475,4480,4480,4475,50
20230620,133900,78134475,4480,4480,4480,4480,1
20230620,133800,78129995,4500,4480,4500,4480,24
20230620,133700,78022225,4480,4480,4480,4480,5
20230620,133600,77999825,4480,4480,4480,4480,56
20230620,133500,77748945,4475,4475,4475,4475,5
20230620,133400,77726570,4475,4475,4475,4475,4
20230620,133300,77708670,4475,4475,4475,4475,1
20230620,133200,77704195,4475,4475,4480,4475,12
20230620,133100,77650460,4475,4475,4475,4475,1
20230620,133000,77645985,4475,4475,4475,4475,1
20230620,132900,77641510,4475,4480,4480,4475,105
20230620,132800,77171115,4480,4480,4480,4480,525
20230620,132700,74819115,4480,4480,4480,4480,1
20230620,132600,74814635,4480,4480,4485,4480,205
20230620,132500,73895235,4480,4480,4480,4480,52
20230620,132400,73662275,4480,4480,4480,4480,55
20230620,132300,73415875,4480,4480,4480,4480,1
20230620,132200,73411395,4480,4480,4480,4480,1
20230620,132100,73406915,4480,4480,4480,4480,1
20230620,132000,73402435,4480,4480,4480,4480,1
20230620,131900,73397955,4480,4495,4495,4480,51
20230620,131800,73168725,4480,4485,4500,4480,51
20230620,131700,72939605,4480,4480,4480,4480,1
20230620,131600,72935125,4480,4480,4480,4480,5
20230620,131500,72912725,4480,4480,4480,4480,1
20230620,131400,72908245,4480,4480,4480,4480,4
20230620,131300,72890325,4480,4480,4480,4480,1
20230620,131200,72885845,4480,4480,4480,4480,1
20230620,131100,72881365,4480,4480,4480,4480,1
20230620,131000,72876885,4480,4480,4480,4480,1
20230620,130900,72872405,4485,4480,4485,4480,13
20230620,130800,72814115,4480,4480,4480,4480,1
20230620,130700,72809635,4480,4480,4480,4480,5
20230620,130600,72787235,4480,4480,4480,4480,1
20230620,130500,72782755,4480,4480,4480,4480,5
20230620,130400,72760355,4480,4480,4480,4480,1
20230620,130300,72755875,4480,4480,4480,4480,4
20230620,130200,72737955,4480,4480,4480,4480,4
20230620,130100,72720035,4480,4480,4480,4480,5
20230620,130000,72697635,4480,4480,4480,4480,1
20230620,125900,72693155,4480,4480,4485,4480,6
20230620,125800,72666270,4480,4480,4480,4480,1
20230620,125700,72661790,4480,4480,4480,4480,115
20230620,125600,72146590,4480,4485,4485,4480,3
20230620,125500,72133140,4485,4485,4485,4485,409
20230620,125400,70298775,4485,4485,4485,4485,1
20230620,125300,70294290,4485,4485,4485,4485,1
20230620,125200,70289805,4485,4485,4485,4485,1
20230620,125100,70285320,4485,4485,4485,4485,1
20230620,125000,70280835,4485,4490,4490,4485,13
20230620,124900,70222470,4485,4490,4490,4485,38
20230620,124800,70051870,4485,4485,4485,4485,5
20230620,124700,70029445,4485,4485,4485,4485,1
20230620,124600,70024960,4485,4485,4485,4485,5
20230620,124500,70002535,4485,4485,4485,4485,1
20230620,124400,69998050,4485,4485,4485,4485,4
20230620,124300,69980110,4485,4485,4485,4485,1
20230620,124200,69975625,4485,4485,4485,4485,5
20230620,124100,69953200,4485,4485,4485,4485,1
20230620,124000,69948715,4485,4485,4485,4485,5
20230620,123900,69926290,4485,4485,4485,4485,1
20230620,123800,69921805,4485,4485,4485,4485,5
20230620,123700,69899380,4485,4485,4485,4485,1
20230620,123600,69894895,4485,4485,4485,4485,4
20230620,123500,69876955,4485,4485,4485,4485,1
20230620,123400,69872470,4485,4485,4485,4485,5
20230620,123300,69850045,4485,4485,4485,4485,2
20230620,123200,69841075,4485,4485,4485,4485,5
20230620,123100,69818650,4485,4485,4485,4485,1
20230620,123000,69814165,4485,4485,4485,4485,4
20230620,122900,69796225,4485,4485,4485,4485,1
20230620,122800,69791740,4485,4485,4485,4485,1
20230620,122700,69787255,4485,4485,4485,4485,1
20230620,122600,69782770,4485,4485,4485,4485,1
20230620,122500,69778285,4485,4485,4490,4485,11
20230620,122400,69728915,4485,4485,4485,4485,301
20230620,122300,68378930,4485,4485,4485,4485,5
20230620,122200,68356505,4485,4485,4485,4485,1
20230620,122100,68352020,4485,4490,4490,4485,5
20230620,122000,68329575,4485,4485,4485,4485,1
20230620,121900,68325090,4485,4490,4490,4485,24
20230620,121800,68217335,4485,4490,4490,4485,108
20230620,121700,67732420,4485,4485,4485,4485,4
20230620,121600,67714480,4485,4485,4485,4485,1
20230620,121500,67709995,4485,4485,4485,4485,5
20230620,121400,67687570,4485,4485,4485,4485,1
20230620,121300,67683085,4485,4485,4485,4485,5
20230620,121200,67660660,4480,4480,4480,4480,1
20230620,121100,67656180,4480,4480,4480,4480,1
20230620,121000,67651700,4480,4480,4480,4480,1
20230620,120900,67647220,4480,4480,4480,4480,1
20230620,120800,67642740,4480,4480,4480,4480,1
20230620,120700,67638260,4490,4495,4495,4480,15
20230620,120600,67570870,4480,4480,4480,4480,2
20230620,120500,67561910,4495,4485,4495,4480,31
20230620,120400,67422735,4480,4480,4480,4480,214
20230620,120300,66464015,4480,4480,4480,4480,1
20230620,120200,66459535,4480,4475,4480,4475,346
20230620,120100,64911145,4475,4475,4475,4475,1
20230620,120000,64906670,4475,4475,4475,4475,5
20230620,115900,64884295,4475,4475,4475,4475,429
20230620,115800,62964520,4475,4475,4475,4475,4
20230620,115700,62946620,4475,4475,4475,4475,1
20230620,115600,62942145,4475,4475,4475,4475,5
20230620,115500,62919770,4475,4475,4475,4475,1
20230620,115400,62915295,4475,4475,4475,4475,5
20230620,115300,62892920,4475,4475,4475,4475,1
20230620,115200,62888445,4475,4475,4475,4475,1
20230620,115100,62883970,4475,4475,4475,4475,1
20230620,115000,62879495,4475,4475,4475,4475,112
20230620,114900,62378295,4475,4480,4485,4475,23
20230620,114800,62275230,4475,4480,4480,4475,48
20230620,114700,62060195,4480,4480,4480,4480,1
20230620,114600,62055715,4480,4480,4480,4480,4
20230620,114500,62037795,4480,4480,4480,4480,1
20230620,114400,62033315,4480,4480,4480,4480,110
20230620,114300,61540515,4480,4480,4480,4480,1
20230620,114200,61536035,4480,4480,4480,4480,1
20230620,114100,61531555,4480,4480,4480,4480,1
20230620,114000,61527075,4480,4480,4480,4480,1
20230620,113900,61522595,4480,4480,4480,4480,8
20230620,113800,61486755,4480,4480,4480,4480,1
20230620,113700,61482275,4480,4480,4480,4480,1
20230620,113600,61477795,4480,4485,4490,4480,1749
20230620,113500,53637160,4485,4485,4485,4485,5
20230620,113400,53614735,4485,4485,4485,4485,1
20230620,113300,53610250,4485,4485,4485,4485,4
20230620,113200,53592310,4485,4485,4485,4485,1
20230620,113100,53587825,4485,4485,4485,4485,5
20230620,113000,53565400,4485,4485,4485,4485,1
20230620,112900,53560915,4485,4485,4485,4485,5
20230620,112800,53538490,4485,4485,4485,4485,1
20230620,112700,53534005,4485,4485,4485,4485,4
20230620,112600,53516065,4485,4485,4485,4485,1
20230620,112500,53511580,4485,4485,4485,4485,5
20230620,112400,53489155,4485,4485,4485,4485,1
20230620,112300,53484670,4485,4485,4485,4485,5
20230620,112200,53462245,4485,4485,4485,4485,1
20230620,112100,53457760,4485,4485,4485,4485,5
20230620,112000,53435335,4485,4485,4485,4485,1
20230620,111900,53430850,4485,4485,4485,4485,4
20230620,111800,53412910,4485,4485,4485,4485,1
20230620,111700,53408425,4485,4485,4485,4485,5
20230620,111600,53386000,4485,4485,4490,4485,7
20230620,111500,53354595,4485,4485,4485,4485,1
20230620,111400,53350110,4485,4485,4485,4485,4
20230620,111300,53332170,4485,4485,4485,4485,1
20230620,111200,53327685,4485,4485,4485,4485,5
20230620,111100,53305260,4485,4485,4485,4485,1
20230620,111000,53300775,4485,4485,4485,4485,1
20230620,110900,53296290,4485,4485,4485,4485,1
20230620,110800,53291805,4485,4485,4485,4485,1
20230620,110700,53287320,4485,4485,4500,4485,16
20230620,110600,53215485,4480,4480,4480,4480,1
20230620,110500,53211005,4480,4480,4480,4480,1
20230620,110400,53206525,4480,4485,4485,4480,5
20230620,110300,53184105,4480,4480,4480,4480,1
20230620,110200,53179625,4480,4485,4485,4480,353
20230620,110100,51596835,4485,4485,4485,4485,1
20230620,110000,51592350,4485,4485,4485,4485,4
20230620,105900,51574410,4485,4485,4485,4485,1
20230620,105800,51569925,4485,4485,4485,4485,1
20230620,105700,51565440,4485,4495,4495,4485,3
20230620,105600,51551965,4485,4485,4485,4485,1
20230620,105500,51547480,4485,4490,4500,4485,184
20230620,105400,50719650,4485,4490,4490,4485,6
20230620,105300,50692730,4485,4485,4485,4485,1
20230620,105200,50688245,4485,4490,4490,4485,201
20230620,105100,49785760,4490,4490,4490,4490,5
20230620,105000,49763310,4490,4490,4490,4490,1
20230620,104900,49758820,4490,4490,4490,4490,4
20230620,104800,49740860,4490,4490,4490,4490,1
20230620,104700,49736370,4490,4490,4490,4490,438
20230620,104600,47769750,4490,4490,4490,4490,1
20230620,104500,47765260,4495,4505,4505,4495,836
20230620,104400,44003275,4505,4505,4505,4505,1
20230620,104300,43998770,4505,4505,4505,4505,286
20230620,104200,42710340,4505,4510,4510,4505,8
20230620,104100,42674265,4505,4505,4505,4505,1
20230620,104000,42669760,4505,4505,4505,4505,1
20230620,103900,42665255,4505,4505,4505,4505,1
20230620,103800,42660750,4505,4505,4505,4505,1
20230620,103700,42656245,4505,4505,4505,4505,6
20230620,103600,42629215,4505,4505,4505,4505,1
20230620,103500,42624710,4505,4505,4505,4505,4
20230620,103400,42606690,4505,4510,4510,4505,50
20230620,103300,42381195,4505,4505,4505,4505,5
20230620,103200,42358670,4505,4510,4510,4505,2
20230620,103100,42349655,4510,4515,4515,4510,7
20230620,103000,42318075,4510,4510,4510,4510,1
20230620,102900,42313565,4510,4510,4510,4510,1
20230620,102800,42309055,4510,4510,4510,4510,1
20230620,102700,42304545,4520,4510,4520,4510,26
20230620,102600,42187035,4505,4510,4510,4505,134
20230620,102500,41582700,4510,4510,4510,4510,1
20230620,102400,41578190,4510,4510,4510,4510,1
20230620,102300,41573680,4510,4510,4510,4510,1
20230620,102200,41569170,4510,4520,4520,4510,3
20230620,102100,41555620,4510,4510,4510,4510,1
20230620,102000,41551110,4510,4510,4510,4510,101
20230620,101900,41095600,4510,4510,4510,4510,1
20230620,101800,41091090,4510,4510,4510,4510,1
20230620,101700,41086580,4510,4510,4510,4510,1
20230620,101600,41082070,4510,4510,4510,4510,1
20230620,101500,41077560,4510,4510,4510,4510,1
20230620,101400,41073050,4520,4510,4520,4510,14
20230620,101300,41009780,4510,4510,4520,4510,31
20230620,101200,40869960,4510,4510,4510,4510,1
20230620,101100,40865450,4510,4510,4510,4510,1
20230620,101000,40860940,4510,4510,4510,4510,1
20230620,100900,40856430,4510,4520,4520,4510,8
20230620,100800,40820280,4510,4515,4515,4510,13
20230620,100700,40761590,4515,4515,4515,4515,1
20230620,100600,40757075,4515,4515,4515,4515,1
20230620,100500,40752560,4515,4525,4525,4515,5
20230620,100400,40729955,4515,4515,4515,4515,1
20230620,100300,40725440,4515,4525,4525,4515,2
20230620,100200,40716400,4515,4515,4515,4515,1
20230620,100100,40711885,4510,4515,4515,4510,20
20230620,100000,40621590,4515,4515,4515,4515,1
20230620,095900,40617075,4515,4515,4515,4515,61
20230620,095800,40341660,4515,4515,4515,4515,1
20230620,095700,40337145,4510,4515,4520,4510,2072
20230620,095600,30977060,4510,4510,4510,4510,1
20230620,095500,30972550,4510,4510,4510,4510,1
20230620,095400,30968040,4510,4510,4510,4510,1
20230620,095300,30963530,4510,4515,4515,4510,3
20230620,095200,30949990,4510,4510,4510,4510,1
20230620,095100,30945480,4510,4510,4510,4510,954
20230620,095000,26642940,4505,4510,4510,4505,6
20230620,094900,26615885,4505,4505,4505,4505,1
20230620,094800,26611380,4505,4510,4510,4505,255
20230620,094700,25461335,4510,4510,4510,4510,1
20230620,094600,25456825,4510,4510,4515,4510,161
20230620,094500,24730215,4510,4515,4515,4510,3
20230620,094400,24716675,4510,4510,4510,4510,1
20230620,094300,24712165,4510,4515,4515,4510,3
20230620,094200,24698625,4510,4515,4515,4510,774
20230620,094100,21207725,4515,4515,4515,4515,1
20230620,094000,21203210,4515,4515,4515,4515,1
20230620,093900,21198695,4515,4510,4520,4510,771
20230620,093800,17720350,4510,4510,4510,4510,21
20230620,093700,17625640,4510,4510,4515,4510,149
20230620,093600,16953645,4500,4500,4500,4500,1
20230620,093500,16949145,4500,4500,4500,4500,1
20230620,093400,16944645,4500,4500,4500,4500,1
20230620,093300,16940145,4500,4500,4500,4500,1
20230620,093200,16935645,4500,4500,4500,4500,1
20230620,093100,16931145,4500,4500,4500,4500,1
20230620,093000,16926645,4500,4500,4500,4500,1
20230620,092900,16922145,4500,4500,4500,4500,1033
20230620,092800,12273645,4495,4500,4500,4495,5
20230620,092700,12251150,4500,4500,4500,4500,1
20230620,092600,12246650,4500,4500,4500,4500,1
20230620,092500,12242150,4500,4500,4500,4500,1
20230620,092400,12237650,4500,4505,4505,4500,82
20230620,092300,11868245,4495,4495,4495,4495,134
20230620,092200,11265915,4490,4495,4495,4490,5
20230620,092100,11243445,4495,4495,4495,4495,1
20230620,092000,11238950,4495,4495,4495,4495,7
20230620,091900,11207485,4495,4495,4495,4495,1
20230620,091800,11202990,4495,4505,4505,4495,45
20230620,091700,11000275,4495,4495,4495,4495,14
20230620,091600,10937345,4490,4490,4490,4490,768
20230620,091500,7489025,4490,4490,4490,4490,1
20230620,091400,7484535,4490,4490,4490,4490,1
20230620,091300,7480045,4490,4490,4490,4490,124
20230620,091200,6923285,4490,4490,4490,4490,1
20230620,091100,6918795,4490,4510,4510,4490,201
20230620,091000,6012305,4490,4510,4510,4490,101
20230620,090900,5556815,4510,4485,4510,4485,34
20230620,090800,5403500,4485,4485,4485,4485,1
20230620,090700,5399015,4485,4485,4485,4485,1
20230620,090600,5394530,4485,4510,4510,4485,400
20230620,090500,3590555,4480,4480,4480,4480,1
20230620,090400,3586075,4475,4480,4480,4475,501
20230620,090300,1341600,4480,4480,4480,4480,1
20230620,090200,1337120,4480,4480,4480,4480,81
20230620,090100,974240,4480,4510,4510,4480,107
20230620,090000,491700,4470,4470,4470,4470,110