KissMeData/002720/min/candle-20230605.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230605,205000,243523270,4385,4385,4385,4385,236
20230605,204900,243523270,4385,4385,4385,4385,0
20230605,204800,243523270,4385,4385,4385,4385,0
20230605,204700,243523270,4385,4385,4385,4385,0
20230605,204600,243523270,4385,4385,4385,4385,0
20230605,204500,243523270,4385,4385,4385,4385,0
20230605,204400,243523270,4385,4385,4385,4385,0
20230605,204300,243523270,4385,4385,4385,4385,0
20230605,204200,243523270,4385,4385,4385,4385,0
20230605,204100,243523270,4385,4385,4385,4385,0
20230605,204000,243523270,4385,4385,4385,4385,0
20230605,203900,243523270,4385,4385,4385,4385,0
20230605,203800,243523270,4385,4385,4385,4385,0
20230605,203700,243523270,4385,4385,4385,4385,0
20230605,203600,243523270,4385,4385,4385,4385,0
20230605,203500,243523270,4385,4385,4385,4385,0
20230605,203400,243523270,4385,4385,4385,4385,0
20230605,203300,243523270,4385,4385,4385,4385,0
20230605,203200,243523270,4385,4385,4385,4385,0
20230605,203100,243523270,4385,4385,4385,4385,0
20230605,203000,243523270,4385,4385,4385,4385,0
20230605,202900,243523270,4385,4385,4385,4385,0
20230605,202800,243523270,4385,4385,4385,4385,0
20230605,202700,243523270,4385,4385,4385,4385,0
20230605,202600,243523270,4385,4385,4385,4385,0
20230605,202500,243523270,4385,4385,4385,4385,0
20230605,202400,243523270,4385,4385,4385,4385,0
20230605,202300,243523270,4385,4385,4385,4385,0
20230605,202200,243523270,4385,4385,4385,4385,0
20230605,202100,243523270,4385,4385,4385,4385,0
20230605,202000,243523270,4385,4385,4385,4385,236
20230605,201900,243523270,4385,4385,4385,4385,0
20230605,201800,243523270,4385,4385,4385,4385,0
20230605,201700,243523270,4385,4385,4385,4385,0
20230605,201600,243523270,4385,4385,4385,4385,0
20230605,201500,243523270,4385,4385,4385,4385,0
20230605,201400,243523270,4385,4385,4385,4385,0
20230605,201300,243523270,4385,4385,4385,4385,0
20230605,201200,243523270,4385,4385,4385,4385,0
20230605,201100,243523270,4385,4385,4385,4385,0
20230605,201000,243523270,4385,4385,4385,4385,0
20230605,200900,243523270,4385,4385,4385,4385,0
20230605,200800,243523270,4385,4385,4385,4385,0
20230605,200700,243523270,4385,4385,4385,4385,0
20230605,200600,243523270,4385,4385,4385,4385,0
20230605,200500,243523270,4385,4385,4385,4385,0
20230605,200400,243523270,4385,4385,4385,4385,0
20230605,200300,243523270,4385,4385,4385,4385,0
20230605,200200,243523270,4385,4385,4385,4385,0
20230605,200100,243523270,4385,4385,4385,4385,0
20230605,200000,243523270,4385,4385,4385,4385,0
20230605,195900,243523270,4385,4385,4385,4385,0
20230605,195800,243523270,4385,4385,4385,4385,0
20230605,195700,243523270,4385,4385,4385,4385,0
20230605,195600,243523270,4385,4385,4385,4385,0
20230605,195500,243523270,4385,4385,4385,4385,0
20230605,195400,243523270,4385,4385,4385,4385,0
20230605,195300,243523270,4385,4385,4385,4385,0
20230605,195200,243523270,4385,4385,4385,4385,0
20230605,195100,243523270,4385,4385,4385,4385,0
20230605,195000,243523270,4385,4385,4385,4385,236
20230605,194900,243523270,4385,4385,4385,4385,0
20230605,194800,243523270,4385,4385,4385,4385,0
20230605,194700,243523270,4385,4385,4385,4385,0
20230605,194600,243523270,4385,4385,4385,4385,0
20230605,194500,243523270,4385,4385,4385,4385,0
20230605,194400,243523270,4385,4385,4385,4385,0
20230605,194300,243523270,4385,4385,4385,4385,0
20230605,194200,243523270,4385,4385,4385,4385,0
20230605,194100,243523270,4385,4385,4385,4385,0
20230605,194000,243523270,4385,4385,4385,4385,0
20230605,193900,243523270,4385,4385,4385,4385,0
20230605,193800,243523270,4385,4385,4385,4385,0
20230605,193700,243523270,4385,4385,4385,4385,0
20230605,193600,243523270,4385,4385,4385,4385,0
20230605,193500,243523270,4385,4385,4385,4385,0
20230605,193400,243523270,4385,4385,4385,4385,0
20230605,193300,243523270,4385,4385,4385,4385,0
20230605,193200,243523270,4385,4385,4385,4385,0
20230605,193100,243523270,4385,4385,4385,4385,0
20230605,193000,243523270,4385,4385,4385,4385,0
20230605,192900,243523270,4385,4385,4385,4385,0
20230605,192800,243523270,4385,4385,4385,4385,0
20230605,192700,243523270,4385,4385,4385,4385,0
20230605,192600,243523270,4385,4385,4385,4385,0
20230605,192500,243523270,4385,4385,4385,4385,0
20230605,192400,243523270,4385,4385,4385,4385,0
20230605,192300,243523270,4385,4385,4385,4385,0
20230605,192200,243523270,4385,4385,4385,4385,0
20230605,192100,243523270,4385,4385,4385,4385,0
20230605,192000,243523270,4385,4385,4385,4385,236
20230605,191900,243523270,4385,4385,4385,4385,0
20230605,191800,243523270,4385,4385,4385,4385,0
20230605,191700,243523270,4385,4385,4385,4385,0
20230605,191600,243523270,4385,4385,4385,4385,0
20230605,191500,243523270,4385,4385,4385,4385,0
20230605,191400,243523270,4385,4385,4385,4385,0
20230605,191300,243523270,4385,4385,4385,4385,0
20230605,191200,243523270,4385,4385,4385,4385,0
20230605,191100,243523270,4385,4385,4385,4385,0
20230605,191000,243523270,4385,4385,4385,4385,0
20230605,190900,243523270,4385,4385,4385,4385,0
20230605,190800,243523270,4385,4385,4385,4385,0
20230605,190700,243523270,4385,4385,4385,4385,0
20230605,190600,243523270,4385,4385,4385,4385,0
20230605,190500,243523270,4385,4385,4385,4385,0
20230605,190400,243523270,4385,4385,4385,4385,0
20230605,190300,243523270,4385,4385,4385,4385,0
20230605,190200,243523270,4385,4385,4385,4385,0
20230605,190100,243523270,4385,4385,4385,4385,0
20230605,190000,243523270,4385,4385,4385,4385,0
20230605,185900,243523270,4385,4385,4385,4385,0
20230605,185800,243523270,4385,4385,4385,4385,0
20230605,185700,243523270,4385,4385,4385,4385,0
20230605,185600,243523270,4385,4385,4385,4385,0
20230605,185500,243523270,4385,4385,4385,4385,0
20230605,185400,243523270,4385,4385,4385,4385,0
20230605,185300,243523270,4385,4385,4385,4385,0
20230605,185200,243523270,4385,4385,4385,4385,0
20230605,185100,243523270,4385,4385,4385,4385,0
20230605,185000,243523270,4385,4385,4385,4385,236
20230605,184900,243523270,4385,4385,4385,4385,0
20230605,184800,243523270,4385,4385,4385,4385,0
20230605,184700,243523270,4385,4385,4385,4385,0
20230605,184600,243523270,4385,4385,4385,4385,0
20230605,184500,243523270,4385,4385,4385,4385,0
20230605,184400,243523270,4385,4385,4385,4385,0
20230605,184300,243523270,4385,4385,4385,4385,0
20230605,184200,243523270,4385,4385,4385,4385,0
20230605,184100,243523270,4385,4385,4385,4385,0
20230605,184000,243523270,4385,4385,4385,4385,0
20230605,183900,243523270,4385,4385,4385,4385,0
20230605,183800,243523270,4385,4385,4385,4385,0
20230605,183700,243523270,4385,4385,4385,4385,0
20230605,183600,243523270,4385,4385,4385,4385,0
20230605,183500,243523270,4385,4385,4385,4385,0
20230605,183400,243523270,4385,4385,4385,4385,0
20230605,183300,243523270,4385,4385,4385,4385,0
20230605,183200,243523270,4385,4385,4385,4385,0
20230605,183100,243523270,4385,4385,4385,4385,0
20230605,183000,243523270,4385,4385,4385,4385,0
20230605,182900,243523270,4385,4385,4385,4385,0
20230605,182800,243523270,4385,4385,4385,4385,0
20230605,182700,243523270,4385,4385,4385,4385,0
20230605,182600,243523270,4385,4385,4385,4385,0
20230605,182500,243523270,4385,4385,4385,4385,0
20230605,182400,243523270,4385,4385,4385,4385,0
20230605,182300,243523270,4385,4385,4385,4385,0
20230605,182200,243523270,4385,4385,4385,4385,0
20230605,182100,243523270,4385,4385,4385,4385,0
20230605,182000,243523270,4385,4385,4385,4385,236
20230605,181900,243523270,4385,4385,4385,4385,0
20230605,181800,243523270,4385,4385,4385,4385,0
20230605,181700,243523270,4385,4385,4385,4385,0
20230605,181600,243523270,4385,4385,4385,4385,0
20230605,181500,243523270,4385,4385,4385,4385,0
20230605,181400,243523270,4385,4385,4385,4385,0
20230605,181300,243523270,4385,4385,4385,4385,0
20230605,181200,243523270,4385,4385,4385,4385,0
20230605,181100,243523270,4385,4385,4385,4385,0
20230605,181000,243523270,4385,4385,4385,4385,0
20230605,180900,243523270,4385,4385,4385,4385,0
20230605,180800,243523270,4385,4385,4385,4385,0
20230605,180700,243523270,4385,4385,4385,4385,0
20230605,180600,243523270,4385,4385,4385,4385,0
20230605,180500,243523270,4385,4385,4385,4385,0
20230605,180400,243523270,4385,4385,4385,4385,0
20230605,180300,243523270,4385,4385,4385,4385,0
20230605,180200,243523270,4385,4385,4385,4385,0
20230605,180100,243523270,4385,4385,4385,4385,0
20230605,180000,243523270,4385,4385,4385,4385,0
20230605,175900,243523270,4385,4385,4385,4385,0
20230605,175800,243523270,4385,4385,4385,4385,0
20230605,175700,243523270,4385,4385,4385,4385,0
20230605,175600,243523270,4385,4385,4385,4385,0
20230605,175500,243523270,4385,4385,4385,4385,0
20230605,175400,243523270,4385,4385,4385,4385,0
20230605,175300,243523270,4385,4385,4385,4385,0
20230605,175200,243523270,4385,4385,4385,4385,0
20230605,175100,243523270,4385,4385,4385,4385,0
20230605,175000,243523270,4385,4385,4385,4385,236
20230605,174900,243523270,4385,4385,4385,4385,0
20230605,174800,243523270,4385,4385,4385,4385,0
20230605,174700,243523270,4385,4385,4385,4385,0
20230605,174600,243523270,4385,4385,4385,4385,0
20230605,174500,243523270,4385,4385,4385,4385,0
20230605,174400,243523270,4385,4385,4385,4385,0
20230605,174300,243523270,4385,4385,4385,4385,0
20230605,174200,243523270,4385,4385,4385,4385,0
20230605,174100,243523270,4385,4385,4385,4385,0
20230605,174000,243523270,4385,4385,4385,4385,0
20230605,173900,243523270,4385,4385,4385,4385,0
20230605,173800,243523270,4385,4385,4385,4385,0
20230605,173700,243523270,4385,4385,4385,4385,0
20230605,173600,243523270,4385,4385,4385,4385,0
20230605,173500,243523270,4385,4385,4385,4385,0
20230605,173400,243523270,4385,4385,4385,4385,0
20230605,173300,243523270,4385,4385,4385,4385,0
20230605,173200,243523270,4385,4385,4385,4385,0
20230605,173100,243523270,4385,4385,4385,4385,0
20230605,173000,243523270,4385,4385,4385,4385,0
20230605,172900,243523270,4385,4385,4385,4385,0
20230605,172800,243523270,4385,4385,4385,4385,0
20230605,172700,243523270,4385,4385,4385,4385,0
20230605,172600,243523270,4385,4385,4385,4385,0
20230605,172500,243523270,4385,4385,4385,4385,0
20230605,172400,243523270,4385,4385,4385,4385,0
20230605,172300,243523270,4385,4385,4385,4385,0
20230605,172200,243523270,4385,4385,4385,4385,0
20230605,172100,243523270,4385,4385,4385,4385,0
20230605,172000,243523270,4385,4385,4385,4385,236
20230605,171900,243523270,4385,4385,4385,4385,0
20230605,171800,243523270,4385,4385,4385,4385,0
20230605,171700,243523270,4385,4385,4385,4385,0
20230605,171600,243523270,4385,4385,4385,4385,0
20230605,171500,243523270,4385,4385,4385,4385,0
20230605,171400,243523270,4385,4385,4385,4385,0
20230605,171300,243523270,4385,4385,4385,4385,0
20230605,171200,243523270,4385,4385,4385,4385,0
20230605,171100,243523270,4385,4385,4385,4385,0
20230605,171000,243523270,4385,4385,4385,4385,0
20230605,170900,243523270,4385,4385,4385,4385,0
20230605,170800,243523270,4385,4385,4385,4385,0
20230605,170700,243523270,4385,4385,4385,4385,0
20230605,170600,243523270,4385,4385,4385,4385,0
20230605,170500,243523270,4385,4385,4385,4385,0
20230605,170400,243523270,4385,4385,4385,4385,0
20230605,170300,243523270,4385,4385,4385,4385,0
20230605,170200,243523270,4385,4385,4385,4385,0
20230605,170100,243523270,4385,4385,4385,4385,0
20230605,170000,243523270,4385,4385,4385,4385,0
20230605,165900,243523270,4385,4385,4385,4385,0
20230605,165800,243523270,4385,4385,4385,4385,0
20230605,165700,243523270,4385,4385,4385,4385,0
20230605,165600,243523270,4385,4385,4385,4385,0
20230605,165500,243523270,4385,4385,4385,4385,0
20230605,165400,243523270,4385,4385,4385,4385,0
20230605,165300,243523270,4385,4385,4385,4385,0
20230605,165200,243523270,4385,4385,4385,4385,0
20230605,165100,243523270,4385,4385,4385,4385,0
20230605,165000,243523270,4385,4385,4385,4385,236
20230605,164900,243523270,4385,4385,4385,4385,0
20230605,164800,243523270,4385,4385,4385,4385,0
20230605,164700,243523270,4385,4385,4385,4385,0
20230605,164600,243523270,4385,4385,4385,4385,0
20230605,164500,243523270,4385,4385,4385,4385,0
20230605,164400,243523270,4385,4385,4385,4385,0
20230605,164300,243523270,4385,4385,4385,4385,0
20230605,164200,243523270,4385,4385,4385,4385,0
20230605,164100,243523270,4385,4385,4385,4385,0
20230605,164000,243523270,4385,4385,4385,4385,0
20230605,163900,243523270,4385,4385,4385,4385,0
20230605,163800,243523270,4385,4385,4385,4385,0
20230605,163700,243523270,4385,4385,4385,4385,0
20230605,163600,243523270,4385,4385,4385,4385,0
20230605,163500,243523270,4385,4385,4385,4385,0
20230605,163400,243523270,4385,4385,4385,4385,0
20230605,163300,243523270,4385,4385,4385,4385,0
20230605,163200,243523270,4385,4385,4385,4385,0
20230605,163100,243523270,4385,4385,4385,4385,0
20230605,163000,243523270,4385,4385,4385,4385,0
20230605,162900,243523270,4385,4385,4385,4385,0
20230605,162800,243523270,4385,4385,4385,4385,0
20230605,162700,243523270,4385,4385,4385,4385,0
20230605,162600,243523270,4385,4385,4385,4385,0
20230605,162500,243523270,4385,4385,4385,4385,0
20230605,162400,243523270,4385,4385,4385,4385,0
20230605,162300,243523270,4385,4385,4385,4385,0
20230605,162200,243523270,4385,4385,4385,4385,0
20230605,162100,243523270,4385,4385,4385,4385,0
20230605,162000,243523270,4385,4385,4385,4385,236
20230605,161900,243523270,4385,4385,4385,4385,0
20230605,161800,243523270,4385,4385,4385,4385,0
20230605,161700,243523270,4385,4385,4385,4385,0
20230605,161600,243523270,4385,4385,4385,4385,0
20230605,161500,243523270,4385,4385,4385,4385,0
20230605,161400,243523270,4385,4385,4385,4385,0
20230605,161300,243523270,4385,4385,4385,4385,0
20230605,161200,243523270,4385,4385,4385,4385,0
20230605,161100,243523270,4385,4385,4385,4385,0
20230605,161000,243523270,4385,4385,4385,4385,0
20230605,160900,243523270,4385,4385,4385,4385,0
20230605,160800,243523270,4385,4385,4385,4385,0
20230605,160700,243523270,4385,4385,4385,4385,0
20230605,160600,243523270,4385,4385,4385,4385,0
20230605,160500,243523270,4385,4385,4385,4385,0
20230605,160400,243523270,4385,4385,4385,4385,0
20230605,160300,243523270,4385,4385,4385,4385,0
20230605,160200,243523270,4385,4385,4385,4385,0
20230605,160100,243523270,4385,4385,4385,4385,0
20230605,160000,243523270,4385,4385,4385,4385,0
20230605,155900,243523270,4385,4385,4385,4385,0
20230605,155800,243523270,4385,4385,4385,4385,0
20230605,155700,243523270,4385,4385,4385,4385,0
20230605,155600,243523270,4385,4385,4385,4385,0
20230605,155500,243523270,4385,4385,4385,4385,0
20230605,155400,243523270,4385,4385,4385,4385,0
20230605,155300,243523270,4385,4385,4385,4385,0
20230605,155200,243523270,4385,4385,4385,4385,0
20230605,155100,243523270,4385,4385,4385,4385,0
20230605,155000,243523270,4385,4385,4385,4385,236
20230605,154900,243523270,4385,4385,4385,4385,0
20230605,154800,243523270,4385,4385,4385,4385,0
20230605,154700,243523270,4385,4385,4385,4385,0
20230605,154600,243523270,4385,4385,4385,4385,0
20230605,154500,243523270,4385,4385,4385,4385,0
20230605,154400,243523270,4385,4385,4385,4385,0
20230605,154300,243523270,4385,4385,4385,4385,0
20230605,154200,243523270,4385,4385,4385,4385,0
20230605,154100,243523270,4385,4385,4385,4385,0
20230605,154000,243523270,4385,4385,4385,4385,0
20230605,153900,243523270,4385,4385,4385,4385,0
20230605,153800,243523270,4385,4385,4385,4385,0
20230605,153700,243523270,4385,4385,4385,4385,0
20230605,153600,243523270,4385,4385,4385,4385,0
20230605,153500,243523270,4385,4385,4385,4385,0
20230605,153400,243523270,4385,4385,4385,4385,0
20230605,153300,243523270,4385,4385,4385,4385,0
20230605,153200,243523270,4385,4385,4385,4385,0
20230605,153100,243523270,4385,4385,4385,4385,0
20230605,153000,243523270,4385,4385,4385,4385,236
20230605,152900,242488410,4370,4370,4370,4370,0
20230605,152800,242488410,4370,4370,4370,4370,0
20230605,152700,242488410,4370,4370,4370,4370,0
20230605,152600,242488410,4370,4370,4370,4370,0
20230605,152500,242488410,4370,4370,4370,4370,0
20230605,152400,242488410,4370,4370,4370,4370,0
20230605,152300,242488410,4370,4370,4370,4370,0
20230605,152200,242488410,4370,4370,4370,4370,0
20230605,152100,242488410,4370,4370,4370,4370,0
20230605,152000,242488410,4370,4370,4370,4370,0
20230605,151900,242488410,4370,4370,4370,4370,3
20230605,151800,242475300,4370,4370,4370,4370,84
20230605,151700,242108220,4370,4370,4370,4370,0
20230605,151600,242108220,4370,4370,4370,4370,6
20230605,151500,242082000,4375,4375,4375,4375,0
20230605,151400,242082000,4375,4375,4375,4375,82
20230605,151300,241723250,4360,4360,4360,4360,0
20230605,151200,241723250,4360,4360,4360,4360,500
20230605,151100,239543250,4355,4365,4365,4355,1387
20230605,151000,233495425,4365,4365,4365,4365,279
20230605,150900,232277590,4365,4365,4365,4365,500
20230605,150800,230095090,4370,4370,4370,4370,0
20230605,150700,230095090,4370,4370,4370,4370,0
20230605,150600,230095090,4370,4370,4370,4370,0
20230605,150500,230095090,4370,4360,4370,4360,80
20230605,150400,229745990,4380,4385,4385,4350,13745
20230605,150300,169854435,4380,4380,4380,4380,0
20230605,150200,169854435,4380,4380,4380,4380,703
20230605,150100,166775295,4380,4385,4385,4380,50
20230605,150000,166556245,4385,4385,4385,4385,439
20230605,145900,164631230,4390,4390,4390,4390,36
20230605,145800,164473190,4395,4395,4395,4395,13
20230605,145700,164416055,4395,4390,4395,4390,987
20230605,145600,160079440,4395,4395,4395,4395,0
20230605,145500,160079440,4395,4395,4395,4395,0
20230605,145400,160079440,4395,4395,4395,4395,0
20230605,145300,160079440,4395,4395,4395,4395,0
20230605,145200,160079440,4395,4395,4395,4395,0
20230605,145100,160079440,4395,4395,4395,4395,0
20230605,145000,160079440,4395,4395,4395,4395,0
20230605,144900,160079440,4395,4395,4395,4395,0
20230605,144800,160079440,4395,4395,4395,4395,70
20230605,144700,159771790,4395,4395,4395,4395,0
20230605,144600,159771790,4395,4395,4395,4395,0
20230605,144500,159771790,4395,4395,4395,4395,2
20230605,144400,159763000,4395,4390,4400,4390,717
20230605,144300,156611385,4395,4395,4395,4395,0
20230605,144200,156611385,4395,4395,4395,4395,0
20230605,144100,156611385,4395,4395,4395,4395,1
20230605,144000,156606990,4390,4390,4390,4390,0
20230605,143900,156606990,4390,4390,4390,4390,22
20230605,143800,156510410,4385,4385,4385,4385,0
20230605,143700,156510410,4385,4385,4385,4385,800
20230605,143600,153002410,4385,4385,4385,4385,0
20230605,143500,153002410,4385,4395,4400,4385,1657
20230605,143400,145719895,4395,4400,4400,4395,48
20230605,143300,145508930,4395,4395,4395,4395,1299
20230605,143200,139799825,4395,4395,4395,4395,0
20230605,143100,139799825,4395,4395,4395,4395,0
20230605,143000,139799825,4395,4395,4395,4395,0
20230605,142900,139799825,4395,4395,4395,4395,0
20230605,142800,139799825,4395,4395,4395,4395,1
20230605,142700,139795430,4385,4385,4385,4385,0
20230605,142600,139795430,4385,4385,4385,4385,0
20230605,142500,139795430,4385,4385,4385,4385,0
20230605,142400,139795430,4385,4385,4385,4385,142
20230605,142300,139172760,4385,4385,4385,4385,358
20230605,142200,137602930,4395,4395,4395,4395,33
20230605,142100,137457895,4395,4395,4395,4395,0
20230605,142000,137457895,4395,4395,4395,4395,0
20230605,141900,137457895,4395,4395,4395,4395,0
20230605,141800,137457895,4395,4395,4395,4395,0
20230605,141700,137457895,4395,4395,4395,4395,0
20230605,141600,137457895,4395,4395,4395,4395,0
20230605,141500,137457895,4395,4395,4395,4395,3
20230605,141400,137444710,4400,4400,4400,4400,0
20230605,141300,137444710,4400,4400,4400,4400,0
20230605,141200,137444710,4400,4400,4400,4400,10
20230605,141100,137400710,4400,4400,4400,4400,0
20230605,141000,137400710,4400,4400,4400,4400,0
20230605,140900,137400710,4400,4400,4400,4400,2
20230605,140800,137391910,4385,4385,4385,4385,0
20230605,140700,137391910,4385,4385,4385,4385,1
20230605,140600,137387525,4385,4385,4385,4385,0
20230605,140500,137387525,4385,4385,4385,4385,0
20230605,140400,137387525,4385,4385,4385,4385,0
20230605,140300,137387525,4385,4385,4385,4385,0
20230605,140200,137387525,4385,4385,4385,4385,0
20230605,140100,137387525,4385,4385,4385,4385,0
20230605,140000,137387525,4385,4385,4385,4385,133
20230605,135900,136804320,4385,4385,4385,4385,0
20230605,135800,136804320,4385,4385,4385,4385,0
20230605,135700,136804320,4385,4385,4385,4385,0
20230605,135600,136804320,4385,4385,4385,4385,0
20230605,135500,136804320,4385,4385,4385,4385,277
20230605,135400,135589675,4380,4380,4380,4380,0
20230605,135300,135589675,4380,4380,4380,4380,0
20230605,135200,135589675,4380,4380,4380,4380,0
20230605,135100,135589675,4380,4380,4380,4380,0
20230605,135000,135589675,4380,4380,4380,4380,0
20230605,134900,135589675,4380,4380,4380,4380,0
20230605,134800,135589675,4380,4380,4380,4380,0
20230605,134700,135589675,4380,4380,4380,4380,0
20230605,134600,135589675,4380,4380,4380,4380,40
20230605,134500,135414475,4380,4380,4380,4380,261
20230605,134400,134271295,4385,4385,4385,4385,0
20230605,134300,134271295,4385,4385,4385,4385,6
20230605,134200,134244985,4385,4385,4385,4385,0
20230605,134100,134244985,4385,4385,4385,4385,0
20230605,134000,134244985,4385,4385,4385,4385,0
20230605,133900,134244985,4385,4385,4385,4385,0
20230605,133800,134244985,4385,4385,4385,4385,0
20230605,133700,134244985,4385,4385,4385,4385,5
20230605,133600,134223060,4385,4385,4385,4385,50
20230605,133500,134003810,4385,4385,4385,4385,0
20230605,133400,134003810,4385,4390,4390,4380,1509
20230605,133300,127387875,4405,4405,4405,4405,0
20230605,133200,127387875,4405,4405,4405,4405,1
20230605,133100,127383470,4385,4385,4385,4385,0
20230605,133000,127383470,4385,4385,4385,4385,0
20230605,132900,127383470,4385,4385,4385,4385,1
20230605,132800,127379085,4405,4405,4405,4405,1
20230605,132700,127374680,4405,4400,4405,4400,10
20230605,132600,127330635,4405,4400,4405,4400,110
20230605,132500,126846605,4400,4400,4400,4400,0
20230605,132400,126846605,4400,4400,4400,4400,0
20230605,132300,126846605,4400,4400,4400,4400,131
20230605,132200,126270205,4400,4395,4400,4395,869
20230605,132100,122447445,4395,4395,4395,4395,0
20230605,132000,122447445,4395,4395,4395,4395,0
20230605,131900,122447445,4395,4395,4395,4395,0
20230605,131800,122447445,4395,4395,4395,4395,0
20230605,131700,122447445,4395,4395,4395,4395,50
20230605,131600,122227695,4395,4395,4395,4395,0
20230605,131500,122227695,4395,4395,4395,4395,0
20230605,131400,122227695,4395,4395,4395,4395,0
20230605,131300,122227695,4395,4395,4395,4395,0
20230605,131200,122227695,4395,4395,4395,4395,0
20230605,131100,122227695,4395,4395,4395,4395,0
20230605,131000,122227695,4395,4395,4395,4395,0
20230605,130900,122227695,4395,4395,4395,4395,0
20230605,130800,122227695,4395,4395,4395,4395,0
20230605,130700,122227695,4395,4395,4395,4395,0
20230605,130600,122227695,4395,4395,4395,4395,1
20230605,130500,122223300,4380,4380,4380,4380,30
20230605,130400,122091900,4380,4380,4380,4380,10
20230605,130300,122048100,4380,4380,4380,4380,0
20230605,130200,122048100,4380,4380,4380,4380,0
20230605,130100,122048100,4380,4380,4380,4380,0
20230605,130000,122048100,4380,4380,4380,4380,0
20230605,125900,122048100,4380,4380,4380,4380,0
20230605,125800,122048100,4380,4380,4380,4380,1
20230605,125700,122043720,4375,4375,4375,4375,0
20230605,125600,122043720,4375,4375,4375,4375,0
20230605,125500,122043720,4375,4375,4375,4375,0
20230605,125400,122043720,4375,4375,4375,4375,0
20230605,125300,122043720,4375,4375,4375,4375,0
20230605,125200,122043720,4375,4375,4375,4375,0
20230605,125100,122043720,4375,4375,4375,4375,7
20230605,125000,122013095,4375,4375,4375,4375,0
20230605,124900,122013095,4375,4375,4375,4375,0
20230605,124800,122013095,4375,4375,4375,4375,0
20230605,124700,122013095,4375,4375,4375,4375,21
20230605,124600,121921220,4375,4375,4375,4375,0
20230605,124500,121921220,4375,4375,4375,4375,0
20230605,124400,121921220,4375,4375,4375,4375,100
20230605,124300,121483720,4370,4370,4370,4370,0
20230605,124200,121483720,4370,4370,4370,4370,0
20230605,124100,121483720,4370,4370,4370,4370,0
20230605,124000,121483720,4370,4370,4370,4370,0
20230605,123900,121483720,4370,4370,4370,4370,0
20230605,123800,121483720,4370,4380,4380,4370,1595
20230605,123700,114504335,4380,4380,4380,4380,0
20230605,123600,114504335,4380,4380,4380,4380,0
20230605,123500,114504335,4380,4380,4380,4380,0
20230605,123400,114504335,4380,4380,4380,4380,0
20230605,123300,114504335,4380,4380,4380,4380,0
20230605,123200,114504335,4380,4380,4380,4380,0
20230605,123100,114504335,4380,4380,4380,4380,0
20230605,123000,114504335,4380,4380,4380,4380,200
20230605,122900,113628335,4375,4375,4375,4375,0
20230605,122800,113628335,4375,4375,4375,4375,0
20230605,122700,113628335,4375,4375,4375,4375,0
20230605,122600,113628335,4375,4375,4375,4375,0
20230605,122500,113628335,4375,4375,4375,4375,0
20230605,122400,113628335,4375,4375,4375,4375,0
20230605,122300,113628335,4375,4375,4375,4375,0
20230605,122200,113628335,4375,4375,4375,4375,0
20230605,122100,113628335,4375,4375,4375,4375,14
20230605,122000,113567085,4380,4380,4380,4380,0
20230605,121900,113567085,4380,4380,4380,4380,0
20230605,121800,113567085,4380,4380,4380,4380,0
20230605,121700,113567085,4380,4380,4380,4380,0
20230605,121600,113567085,4380,4375,4380,4375,301
20230605,121500,112248710,4380,4380,4380,4380,0
20230605,121400,112248710,4380,4380,4380,4380,0
20230605,121300,112248710,4380,4380,4380,4375,532
20230605,121200,109919710,4380,4380,4380,4380,0
20230605,121100,109919710,4380,4380,4380,4380,9
20230605,121000,109880290,4380,4380,4380,4380,21
20230605,120900,109788310,4380,4380,4380,4380,131
20230605,120800,109214530,4380,4380,4380,4380,9
20230605,120700,109175110,4380,4380,4380,4380,621
20230605,120600,106455130,4380,4380,4380,4380,477
20230605,120500,104365870,4380,4380,4380,4380,1
20230605,120400,104361490,4380,4380,4380,4380,0
20230605,120300,104361490,4380,4380,4380,4380,0
20230605,120200,104361490,4380,4380,4380,4380,0
20230605,120100,104361490,4380,4380,4380,4380,0
20230605,120000,104361490,4380,4380,4380,4380,0
20230605,115900,104361490,4380,4380,4380,4380,0
20230605,115800,104361490,4380,4380,4380,4380,0
20230605,115700,104361490,4380,4380,4380,4380,0
20230605,115600,104361490,4380,4380,4380,4380,214
20230605,115500,103424170,4385,4385,4385,4385,87
20230605,115400,103042675,4385,4385,4385,4385,0
20230605,115300,103042675,4385,4385,4385,4385,0
20230605,115200,103042675,4385,4385,4385,4385,0
20230605,115100,103042675,4385,4385,4385,4385,8
20230605,115000,103007595,4385,4385,4385,4385,0
20230605,114900,103007595,4385,4385,4385,4385,0
20230605,114800,103007595,4385,4385,4385,4385,0
20230605,114700,103007595,4385,4385,4385,4385,0
20230605,114600,103007595,4385,4385,4385,4385,0
20230605,114500,103007595,4385,4385,4385,4385,0
20230605,114400,103007595,4385,4385,4385,4385,0
20230605,114300,103007595,4385,4385,4385,4385,0
20230605,114200,103007595,4385,4385,4385,4385,0
20230605,114100,103007595,4385,4385,4385,4385,0
20230605,114000,103007595,4385,4385,4385,4385,0
20230605,113900,103007595,4385,4385,4385,4385,0
20230605,113800,103007595,4385,4385,4385,4385,9
20230605,113700,102968130,4385,4385,4385,4385,0
20230605,113600,102968130,4385,4385,4385,4385,4
20230605,113500,102950590,4395,4395,4395,4395,0
20230605,113400,102950590,4395,4395,4395,4395,0
20230605,113300,102950590,4395,4395,4395,4395,1
20230605,113200,102946195,4380,4380,4380,4380,0
20230605,113100,102946195,4380,4380,4380,4380,0
20230605,113000,102946195,4380,4380,4380,4380,0
20230605,112900,102946195,4380,4380,4380,4380,51
20230605,112800,102722815,4380,4380,4380,4380,0
20230605,112700,102722815,4380,4380,4380,4380,0
20230605,112600,102722815,4380,4380,4380,4380,2000
20230605,112500,93962815,4380,4380,4380,4380,0
20230605,112400,93962815,4380,4380,4380,4380,1000
20230605,112300,89582815,4380,4380,4380,4380,0
20230605,112200,89582815,4380,4380,4380,4380,106
20230605,112100,89118535,4380,4380,4380,4380,0
20230605,112000,89118535,4380,4380,4380,4380,0
20230605,111900,89118535,4380,4380,4380,4380,0
20230605,111800,89118535,4380,4380,4380,4380,0
20230605,111700,89118535,4380,4380,4380,4380,300
20230605,111600,87804535,4380,4380,4380,4380,0
20230605,111500,87804535,4380,4380,4380,4380,3
20230605,111400,87791395,4380,4380,4380,4380,0
20230605,111300,87791395,4380,4380,4380,4380,0
20230605,111200,87791395,4380,4385,4385,4380,500
20230605,111100,85599640,4380,4380,4380,4380,0
20230605,111000,85599640,4380,4380,4380,4380,0
20230605,110900,85599640,4380,4380,4380,4380,0
20230605,110800,85599640,4380,4380,4380,4380,0
20230605,110700,85599640,4380,4380,4380,4380,0
20230605,110600,85599640,4380,4380,4380,4380,0
20230605,110500,85599640,4380,4380,4380,4380,0
20230605,110400,85599640,4380,4380,4380,4380,0
20230605,110300,85599640,4380,4380,4380,4380,0
20230605,110200,85599640,4380,4380,4380,4380,0
20230605,110100,85599640,4380,4380,4380,4380,5
20230605,110000,85577740,4385,4385,4385,4385,17
20230605,105900,85503195,4385,4385,4385,4385,0
20230605,105800,85503195,4385,4385,4385,4385,0
20230605,105700,85503195,4385,4385,4385,4385,64
20230605,105600,85222555,4395,4395,4395,4395,0
20230605,105500,85222555,4395,4395,4395,4395,0
20230605,105400,85222555,4395,4395,4395,4395,0
20230605,105300,85222555,4395,4395,4395,4395,1
20230605,105200,85218160,4385,4390,4390,4385,500
20230605,105100,83025610,4390,4390,4390,4390,2
20230605,105000,83016830,4390,4390,4390,4390,0
20230605,104900,83016830,4390,4390,4390,4390,9
20230605,104800,82977320,4390,4390,4390,4390,0
20230605,104700,82977320,4390,4390,4390,4390,0
20230605,104600,82977320,4390,4390,4390,4390,0
20230605,104500,82977320,4390,4390,4390,4390,0
20230605,104400,82977320,4390,4390,4390,4390,420
20230605,104300,81133520,4380,4380,4380,4380,100
20230605,104200,80695520,4375,4375,4375,4375,100
20230605,104100,80258020,4370,4370,4370,4370,0
20230605,104000,80258020,4370,4380,4380,4370,503
20230605,103900,78057570,4380,4380,4380,4380,325
20230605,103800,76634070,4370,4370,4370,4370,0
20230605,103700,76634070,4370,4370,4370,4370,0
20230605,103600,76634070,4370,4370,4370,4370,0
20230605,103500,76634070,4370,4370,4370,4370,0
20230605,103400,76634070,4370,4370,4370,4370,0
20230605,103300,76634070,4370,4375,4375,4370,920
20230605,103200,72613415,4375,4375,4375,4375,0
20230605,103100,72613415,4375,4375,4375,4375,0
20230605,103000,72613415,4375,4375,4375,4375,8
20230605,102900,72578415,4375,4375,4375,4375,154
20230605,102800,71904665,4375,4375,4375,4375,338
20230605,102700,70425915,4370,4370,4370,4370,0
20230605,102600,70425915,4370,4370,4370,4370,1
20230605,102500,70421545,4370,4370,4370,4370,0
20230605,102400,70421545,4370,4370,4370,4370,1000
20230605,102300,66051545,4390,4390,4390,4390,0
20230605,102200,66051545,4390,4370,4390,4370,510
20230605,102100,63822645,4370,4370,4370,4370,0
20230605,102000,63822645,4370,4370,4370,4370,777
20230605,101900,60427155,4370,4375,4375,4370,1223
20230605,101800,55080120,4370,4370,4370,4370,0
20230605,101700,55080120,4370,4370,4370,4370,0
20230605,101600,55080120,4370,4370,4370,4370,0
20230605,101500,55080120,4370,4370,4370,4370,0
20230605,101400,55080120,4370,4370,4370,4370,1
20230605,101300,55075750,4370,4370,4370,4370,0
20230605,101200,55075750,4370,4390,4390,4370,110
20230605,101100,54594850,4390,4390,4390,4390,0
20230605,101000,54594850,4390,4395,4395,4390,42
20230605,100900,54410460,4390,4390,4390,4390,0
20230605,100800,54410460,4390,4390,4390,4390,40
20230605,100700,54234860,4400,4400,4400,4400,0
20230605,100600,54234860,4400,4400,4400,4400,10
20230605,100500,54190860,4370,4370,4370,4370,0
20230605,100400,54190860,4370,4370,4370,4370,800
20230605,100300,50694860,4405,4405,4405,4405,1
20230605,100200,50690455,4370,4375,4375,4370,1799
20230605,100100,42827800,4400,4400,4400,4400,0
20230605,100000,42827800,4400,4400,4400,4400,0
20230605,095900,42827800,4400,4400,4400,4400,0
20230605,095800,42827800,4400,4400,4400,4400,0
20230605,095700,42827800,4400,4370,4400,4370,483
20230605,095600,40717060,4370,4370,4370,4370,0
20230605,095500,40717060,4370,4370,4370,4370,0
20230605,095400,40717060,4370,4370,4370,4370,178
20230605,095300,39939200,4370,4370,4370,4370,747
20230605,095200,36674810,4370,4370,4370,4370,0
20230605,095100,36674810,4370,4375,4375,4370,1400
20230605,095000,30556355,4375,4375,4375,4375,0
20230605,094900,30556355,4375,4375,4375,4375,200
20230605,094800,29681355,4375,4375,4375,4375,43
20230605,094700,29493230,4375,4375,4375,4375,0
20230605,094600,29493230,4375,4380,4380,4375,92
20230605,094500,29090440,4395,4395,4395,4395,0
20230605,094400,29090440,4395,4395,4395,4395,1
20230605,094300,29086045,4395,4380,4395,4380,31
20230605,094200,28950250,4380,4380,4380,4380,0
20230605,094100,28950250,4380,4380,4380,4380,200
20230605,094000,28074250,4380,4380,4380,4380,5
20230605,093900,28052350,4380,4375,4380,4375,142
20230605,093800,27430440,4380,4385,4385,4380,223
20230605,093700,26453650,4395,4395,4395,4395,0
20230605,093600,26453650,4395,4390,4395,4390,9
20230605,093500,26414135,4390,4390,4390,4390,0
20230605,093400,26414135,4390,4395,4395,4390,10
20230605,093300,26370230,4395,4395,4395,4395,0
20230605,093200,26370230,4395,4395,4395,4395,1
20230605,093100,26365835,4390,4390,4390,4390,3
20230605,093000,26352665,4395,4395,4395,4395,0
20230605,092900,26352665,4395,4395,4395,4395,0
20230605,092800,26352665,4395,4395,4395,4395,0
20230605,092700,26352665,4395,4380,4395,4380,925
20230605,092600,22287680,4380,4380,4380,4380,1
20230605,092500,22283300,4380,4380,4380,4380,0
20230605,092400,22283300,4380,4385,4385,4380,251
20230605,092300,21183595,4390,4390,4390,4390,0
20230605,092200,21183595,4390,4390,4390,4390,0
20230605,092100,21183595,4390,4390,4390,4390,0
20230605,092000,21183595,4390,4390,4390,4390,71
20230605,091900,20871905,4395,4395,4395,4395,7
20230605,091800,20841140,4395,4390,4395,4390,994
20230605,091700,16472515,4390,4400,4400,4390,476
20230605,091600,14379860,4405,4405,4405,4405,300
20230605,091500,13058360,4405,4405,4405,4405,490
20230605,091400,10899910,4405,4405,4405,4405,600
20230605,091300,8256910,4400,4400,4400,4400,0
20230605,091200,8256910,4400,4400,4400,4400,11
20230605,091100,8208510,4405,4405,4405,4405,0
20230605,091000,8208510,4405,4410,4410,4405,505
20230605,090900,5983975,4405,4405,4405,4405,100
20230605,090800,5543475,4410,4420,4420,4410,317
20230605,090700,4143335,4430,4430,4430,4430,13
20230605,090600,4085745,4420,4420,4420,4420,100
20230605,090500,3643745,4420,4420,4420,4420,0
20230605,090400,3643745,4420,4415,4420,4410,570
20230605,090300,1126360,4415,4415,4415,4415,50
20230605,090200,905610,4415,4415,4415,4415,4
20230605,090100,887950,4400,4400,4400,4400,30
20230605,090000,755950,4400,4395,4400,4395,172