KissMeData/037350/min/candle-20230605.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230605,200600,239202030,4215,4215,4215,4215,337
20230605,200500,239202030,4215,4215,4215,4215,0
20230605,200400,239202030,4215,4215,4215,4215,0
20230605,200300,239202030,4215,4215,4215,4215,0
20230605,200200,239202030,4215,4215,4215,4215,0
20230605,200100,239202030,4215,4215,4215,4215,0
20230605,200000,239202030,4215,4215,4215,4215,0
20230605,195900,239202030,4215,4215,4215,4215,0
20230605,195800,239202030,4215,4215,4215,4215,0
20230605,195700,239202030,4215,4215,4215,4215,0
20230605,195600,239202030,4215,4215,4215,4215,0
20230605,195500,239202030,4215,4215,4215,4215,0
20230605,195400,239202030,4215,4215,4215,4215,0
20230605,195300,239202030,4215,4215,4215,4215,0
20230605,195200,239202030,4215,4215,4215,4215,0
20230605,195100,239202030,4215,4215,4215,4215,0
20230605,195000,239202030,4215,4215,4215,4215,0
20230605,194900,239202030,4215,4215,4215,4215,0
20230605,194800,239202030,4215,4215,4215,4215,0
20230605,194700,239202030,4215,4215,4215,4215,0
20230605,194600,239202030,4215,4215,4215,4215,0
20230605,194500,239202030,4215,4215,4215,4215,0
20230605,194400,239202030,4215,4215,4215,4215,0
20230605,194300,239202030,4215,4215,4215,4215,0
20230605,194200,239202030,4215,4215,4215,4215,0
20230605,194100,239202030,4215,4215,4215,4215,0
20230605,194000,239202030,4215,4215,4215,4215,0
20230605,193900,239202030,4215,4215,4215,4215,0
20230605,193800,239202030,4215,4215,4215,4215,0
20230605,193700,239202030,4215,4215,4215,4215,0
20230605,193600,239202030,4215,4215,4215,4215,337
20230605,193500,239202030,4215,4215,4215,4215,0
20230605,193400,239202030,4215,4215,4215,4215,0
20230605,193300,239202030,4215,4215,4215,4215,0
20230605,193200,239202030,4215,4215,4215,4215,0
20230605,193100,239202030,4215,4215,4215,4215,0
20230605,193000,239202030,4215,4215,4215,4215,0
20230605,192900,239202030,4215,4215,4215,4215,0
20230605,192800,239202030,4215,4215,4215,4215,0
20230605,192700,239202030,4215,4215,4215,4215,0
20230605,192600,239202030,4215,4215,4215,4215,0
20230605,192500,239202030,4215,4215,4215,4215,0
20230605,192400,239202030,4215,4215,4215,4215,0
20230605,192300,239202030,4215,4215,4215,4215,0
20230605,192200,239202030,4215,4215,4215,4215,0
20230605,192100,239202030,4215,4215,4215,4215,0
20230605,192000,239202030,4215,4215,4215,4215,0
20230605,191900,239202030,4215,4215,4215,4215,0
20230605,191800,239202030,4215,4215,4215,4215,0
20230605,191700,239202030,4215,4215,4215,4215,0
20230605,191600,239202030,4215,4215,4215,4215,0
20230605,191500,239202030,4215,4215,4215,4215,0
20230605,191400,239202030,4215,4215,4215,4215,0
20230605,191300,239202030,4215,4215,4215,4215,0
20230605,191200,239202030,4215,4215,4215,4215,0
20230605,191100,239202030,4215,4215,4215,4215,0
20230605,191000,239202030,4215,4215,4215,4215,0
20230605,190900,239202030,4215,4215,4215,4215,0
20230605,190800,239202030,4215,4215,4215,4215,0
20230605,190700,239202030,4215,4215,4215,4215,0
20230605,190600,239202030,4215,4215,4215,4215,337
20230605,190500,239202030,4215,4215,4215,4215,0
20230605,190400,239202030,4215,4215,4215,4215,0
20230605,190300,239202030,4215,4215,4215,4215,0
20230605,190200,239202030,4215,4215,4215,4215,0
20230605,190100,239202030,4215,4215,4215,4215,0
20230605,190000,239202030,4215,4215,4215,4215,0
20230605,185900,239202030,4215,4215,4215,4215,0
20230605,185800,239202030,4215,4215,4215,4215,0
20230605,185700,239202030,4215,4215,4215,4215,0
20230605,185600,239202030,4215,4215,4215,4215,0
20230605,185500,239202030,4215,4215,4215,4215,0
20230605,185400,239202030,4215,4215,4215,4215,0
20230605,185300,239202030,4215,4215,4215,4215,0
20230605,185200,239202030,4215,4215,4215,4215,0
20230605,185100,239202030,4215,4215,4215,4215,0
20230605,185000,239202030,4215,4215,4215,4215,0
20230605,184900,239202030,4215,4215,4215,4215,0
20230605,184800,239202030,4215,4215,4215,4215,0
20230605,184700,239202030,4215,4215,4215,4215,0
20230605,184600,239202030,4215,4215,4215,4215,0
20230605,184500,239202030,4215,4215,4215,4215,0
20230605,184400,239202030,4215,4215,4215,4215,0
20230605,184300,239202030,4215,4215,4215,4215,0
20230605,184200,239202030,4215,4215,4215,4215,0
20230605,184100,239202030,4215,4215,4215,4215,0
20230605,184000,239202030,4215,4215,4215,4215,0
20230605,183900,239202030,4215,4215,4215,4215,0
20230605,183800,239202030,4215,4215,4215,4215,0
20230605,183700,239202030,4215,4215,4215,4215,0
20230605,183600,239202030,4215,4215,4215,4215,337
20230605,183500,239202030,4215,4215,4215,4215,0
20230605,183400,239202030,4215,4215,4215,4215,0
20230605,183300,239202030,4215,4215,4215,4215,0
20230605,183200,239202030,4215,4215,4215,4215,0
20230605,183100,239202030,4215,4215,4215,4215,0
20230605,183000,239202030,4215,4215,4215,4215,0
20230605,182900,239202030,4215,4215,4215,4215,0
20230605,182800,239202030,4215,4215,4215,4215,0
20230605,182700,239202030,4215,4215,4215,4215,0
20230605,182600,239202030,4215,4215,4215,4215,0
20230605,182500,239202030,4215,4215,4215,4215,0
20230605,182400,239202030,4215,4215,4215,4215,0
20230605,182300,239202030,4215,4215,4215,4215,0
20230605,182200,239202030,4215,4215,4215,4215,0
20230605,182100,239202030,4215,4215,4215,4215,0
20230605,182000,239202030,4215,4215,4215,4215,0
20230605,181900,239202030,4215,4215,4215,4215,0
20230605,181800,239202030,4215,4215,4215,4215,0
20230605,181700,239202030,4215,4215,4215,4215,0
20230605,181600,239202030,4215,4215,4215,4215,0
20230605,181500,239202030,4215,4215,4215,4215,0
20230605,181400,239202030,4215,4215,4215,4215,0
20230605,181300,239202030,4215,4215,4215,4215,0
20230605,181200,239202030,4215,4215,4215,4215,0
20230605,181100,239202030,4215,4215,4215,4215,0
20230605,181000,239202030,4215,4215,4215,4215,0
20230605,180900,239202030,4215,4215,4215,4215,0
20230605,180800,239202030,4215,4215,4215,4215,0
20230605,180700,239202030,4215,4215,4215,4215,0
20230605,180600,239202030,4215,4215,4215,4215,337
20230605,180500,239202030,4215,4215,4215,4215,0
20230605,180400,239202030,4215,4215,4215,4215,0
20230605,180300,239202030,4215,4215,4215,4215,0
20230605,180200,239202030,4215,4215,4215,4215,0
20230605,180100,239202030,4215,4215,4215,4215,0
20230605,180000,239202030,4215,4215,4215,4215,0
20230605,175900,239202030,4215,4215,4215,4215,0
20230605,175800,239202030,4215,4215,4215,4215,0
20230605,175700,239202030,4215,4215,4215,4215,0
20230605,175600,239202030,4215,4215,4215,4215,0
20230605,175500,239202030,4215,4215,4215,4215,0
20230605,175400,239202030,4215,4215,4215,4215,0
20230605,175300,239202030,4215,4215,4215,4215,0
20230605,175200,239202030,4215,4215,4215,4215,0
20230605,175100,239202030,4215,4215,4215,4215,0
20230605,175000,239202030,4215,4215,4215,4215,0
20230605,174900,239202030,4215,4215,4215,4215,0
20230605,174800,239202030,4215,4215,4215,4215,0
20230605,174700,239202030,4215,4215,4215,4215,0
20230605,174600,239202030,4215,4215,4215,4215,0
20230605,174500,239202030,4215,4215,4215,4215,0
20230605,174400,239202030,4215,4215,4215,4215,0
20230605,174300,239202030,4215,4215,4215,4215,0
20230605,174200,239202030,4215,4215,4215,4215,0
20230605,174100,239202030,4215,4215,4215,4215,0
20230605,174000,239202030,4215,4215,4215,4215,0
20230605,173900,239202030,4215,4215,4215,4215,0
20230605,173800,239202030,4215,4215,4215,4215,0
20230605,173700,239202030,4215,4215,4215,4215,0
20230605,173600,239202030,4215,4215,4215,4215,337
20230605,173500,239202030,4215,4215,4215,4215,0
20230605,173400,239202030,4215,4215,4215,4215,0
20230605,173300,239202030,4215,4215,4215,4215,0
20230605,173200,239202030,4215,4215,4215,4215,0
20230605,173100,239202030,4215,4215,4215,4215,0
20230605,173000,239202030,4215,4215,4215,4215,0
20230605,172900,239202030,4215,4215,4215,4215,0
20230605,172800,239202030,4215,4215,4215,4215,0
20230605,172700,239202030,4215,4215,4215,4215,0
20230605,172600,239202030,4215,4215,4215,4215,0
20230605,172500,239202030,4215,4215,4215,4215,0
20230605,172400,239202030,4215,4215,4215,4215,0
20230605,172300,239202030,4215,4215,4215,4215,0
20230605,172200,239202030,4215,4215,4215,4215,0
20230605,172100,239202030,4215,4215,4215,4215,0
20230605,172000,239202030,4215,4215,4215,4215,0
20230605,171900,239202030,4215,4215,4215,4215,0
20230605,171800,239202030,4215,4215,4215,4215,0
20230605,171700,239202030,4215,4215,4215,4215,0
20230605,171600,239202030,4215,4215,4215,4215,0
20230605,171500,239202030,4215,4215,4215,4215,0
20230605,171400,239202030,4215,4215,4215,4215,0
20230605,171300,239202030,4215,4215,4215,4215,0
20230605,171200,239202030,4215,4215,4215,4215,0
20230605,171100,239202030,4215,4215,4215,4215,0
20230605,171000,239202030,4215,4215,4215,4215,0
20230605,170900,239202030,4215,4215,4215,4215,0
20230605,170800,239202030,4215,4215,4215,4215,0
20230605,170700,239202030,4215,4215,4215,4215,0
20230605,170600,239202030,4215,4215,4215,4215,337
20230605,170500,239202030,4215,4215,4215,4215,0
20230605,170400,239202030,4215,4215,4215,4215,0
20230605,170300,239202030,4215,4215,4215,4215,0
20230605,170200,239202030,4215,4215,4215,4215,0
20230605,170100,239202030,4215,4215,4215,4215,0
20230605,170000,239202030,4215,4215,4215,4215,0
20230605,165900,239202030,4215,4215,4215,4215,0
20230605,165800,239202030,4215,4215,4215,4215,0
20230605,165700,239202030,4215,4215,4215,4215,0
20230605,165600,239202030,4215,4215,4215,4215,0
20230605,165500,239202030,4215,4215,4215,4215,0
20230605,165400,239202030,4215,4215,4215,4215,0
20230605,165300,239202030,4215,4215,4215,4215,0
20230605,165200,239202030,4215,4215,4215,4215,0
20230605,165100,239202030,4215,4215,4215,4215,0
20230605,165000,239202030,4215,4215,4215,4215,0
20230605,164900,239202030,4215,4215,4215,4215,0
20230605,164800,239202030,4215,4215,4215,4215,0
20230605,164700,239202030,4215,4215,4215,4215,0
20230605,164600,239202030,4215,4215,4215,4215,0
20230605,164500,239202030,4215,4215,4215,4215,0
20230605,164400,239202030,4215,4215,4215,4215,0
20230605,164300,239202030,4215,4215,4215,4215,0
20230605,164200,239202030,4215,4215,4215,4215,0
20230605,164100,239202030,4215,4215,4215,4215,0
20230605,164000,239202030,4215,4215,4215,4215,0
20230605,163900,239202030,4215,4215,4215,4215,0
20230605,163800,239202030,4215,4215,4215,4215,0
20230605,163700,239202030,4215,4215,4215,4215,0
20230605,163600,239202030,4215,4215,4215,4215,337
20230605,163500,239202030,4215,4215,4215,4215,0
20230605,163400,239202030,4215,4215,4215,4215,0
20230605,163300,239202030,4215,4215,4215,4215,0
20230605,163200,239202030,4215,4215,4215,4215,0
20230605,163100,239202030,4215,4215,4215,4215,0
20230605,163000,239202030,4215,4215,4215,4215,0
20230605,162900,239202030,4215,4215,4215,4215,0
20230605,162800,239202030,4215,4215,4215,4215,0
20230605,162700,239202030,4215,4215,4215,4215,0
20230605,162600,239202030,4215,4215,4215,4215,0
20230605,162500,239202030,4215,4215,4215,4215,0
20230605,162400,239202030,4215,4215,4215,4215,0
20230605,162300,239202030,4215,4215,4215,4215,0
20230605,162200,239202030,4215,4215,4215,4215,0
20230605,162100,239202030,4215,4215,4215,4215,0
20230605,162000,239202030,4215,4215,4215,4215,0
20230605,161900,239202030,4215,4215,4215,4215,0
20230605,161800,239202030,4215,4215,4215,4215,0
20230605,161700,239202030,4215,4215,4215,4215,0
20230605,161600,239202030,4215,4215,4215,4215,0
20230605,161500,239202030,4215,4215,4215,4215,0
20230605,161400,239202030,4215,4215,4215,4215,0
20230605,161300,239202030,4215,4215,4215,4215,0
20230605,161200,239202030,4215,4215,4215,4215,0
20230605,161100,239202030,4215,4215,4215,4215,0
20230605,161000,239202030,4215,4215,4215,4215,0
20230605,160900,239202030,4215,4215,4215,4215,0
20230605,160800,239202030,4215,4215,4215,4215,0
20230605,160700,239202030,4215,4215,4215,4215,0
20230605,160600,239202030,4215,4215,4215,4215,337
20230605,160500,239202030,4215,4215,4215,4215,0
20230605,160400,239202030,4215,4215,4215,4215,0
20230605,160300,239202030,4215,4215,4215,4215,0
20230605,160200,239202030,4215,4215,4215,4215,0
20230605,160100,239202030,4215,4215,4215,4215,0
20230605,160000,239202030,4215,4215,4215,4215,0
20230605,155900,239202030,4215,4215,4215,4215,0
20230605,155800,239202030,4215,4215,4215,4215,0
20230605,155700,239202030,4215,4215,4215,4215,0
20230605,155600,239202030,4215,4215,4215,4215,0
20230605,155500,239202030,4215,4215,4215,4215,0
20230605,155400,239202030,4215,4215,4215,4215,0
20230605,155300,239202030,4215,4215,4215,4215,0
20230605,155200,239202030,4215,4215,4215,4215,0
20230605,155100,239202030,4215,4215,4215,4215,0
20230605,155000,239202030,4215,4215,4215,4215,0
20230605,154900,239202030,4215,4215,4215,4215,0
20230605,154800,239202030,4215,4215,4215,4215,0
20230605,154700,239202030,4215,4215,4215,4215,0
20230605,154600,239202030,4215,4215,4215,4215,0
20230605,154500,239202030,4215,4215,4215,4215,0
20230605,154400,239202030,4215,4215,4215,4215,0
20230605,154300,239202030,4215,4215,4215,4215,0
20230605,154200,239202030,4215,4215,4215,4215,0
20230605,154100,239202030,4215,4215,4215,4215,0
20230605,154000,239202030,4215,4215,4215,4215,0
20230605,153900,239202030,4215,4215,4215,4215,0
20230605,153800,239202030,4215,4215,4215,4215,0
20230605,153700,239202030,4215,4215,4215,4215,0
20230605,153600,239202030,4215,4215,4215,4215,337
20230605,153500,239202030,4215,4215,4215,4215,0
20230605,153400,239202030,4215,4215,4215,4215,0
20230605,153300,239202030,4215,4215,4215,4215,0
20230605,153200,239202030,4215,4215,4215,4215,0
20230605,153100,239202030,4215,4215,4215,4215,0
20230605,153000,239202030,4215,4215,4215,4215,337
20230605,152900,237781575,4215,4215,4215,4215,0
20230605,152800,237781575,4215,4215,4215,4215,0
20230605,152700,237781575,4215,4215,4215,4215,0
20230605,152600,237781575,4215,4215,4215,4215,0
20230605,152500,237781575,4215,4215,4215,4215,0
20230605,152400,237781575,4215,4215,4215,4215,0
20230605,152300,237781575,4215,4215,4215,4215,0
20230605,152200,237781575,4215,4215,4215,4215,0
20230605,152100,237781575,4215,4215,4215,4215,0
20230605,152000,237781575,4215,4215,4215,4215,0
20230605,151900,237781575,4215,4215,4215,4215,60
20230605,151800,237528675,4215,4215,4215,4215,0
20230605,151700,237528675,4215,4205,4215,4205,657
20230605,151600,234765980,4205,4205,4205,4205,895
20230605,151500,231002505,4205,4205,4205,4205,0
20230605,151400,231002505,4205,4205,4205,4200,106
20230605,151300,230556780,4205,4205,4205,4205,82
20230605,151200,230211970,4205,4205,4205,4205,312
20230605,151100,228900010,4210,4210,4210,4210,0
20230605,151000,228900010,4210,4210,4210,4210,244
20230605,150900,227872770,4200,4200,4200,4200,0
20230605,150800,227872770,4200,4200,4200,4200,600
20230605,150700,225352770,4200,4200,4200,4200,0
20230605,150600,225352770,4200,4200,4200,4200,0
20230605,150500,225352770,4200,4200,4200,4200,0
20230605,150400,225352770,4200,4200,4200,4200,0
20230605,150300,225352770,4200,4200,4200,4200,8
20230605,150200,225319170,4210,4210,4210,4210,100
20230605,150100,224898170,4200,4200,4200,4200,0
20230605,150000,224898170,4200,4200,4200,4200,0
20230605,145900,224898170,4200,4200,4200,4200,0
20230605,145800,224898170,4200,4195,4200,4195,530
20230605,145700,222674670,4200,4200,4200,4200,21
20230605,145600,222586470,4200,4200,4200,4200,29
20230605,145500,222464670,4200,4200,4200,4200,956
20230605,145400,218449470,4200,4200,4200,4200,1
20230605,145300,218445270,4205,4205,4205,4205,309
20230605,145200,217145925,4205,4205,4205,4205,0
20230605,145100,217145925,4205,4205,4205,4205,894
20230605,145000,213386655,4200,4200,4200,4200,700
20230605,144900,210446655,4205,4215,4215,4205,107
20230605,144800,209996710,4225,4225,4225,4225,0
20230605,144700,209996710,4225,4225,4225,4225,0
20230605,144600,209996710,4225,4225,4225,4225,0
20230605,144500,209996710,4225,4225,4225,4225,0
20230605,144400,209996710,4225,4200,4225,4200,1001
20230605,144300,205792485,4200,4210,4210,4200,1050
20230605,144200,201380775,4225,4225,4225,4225,0
20230605,144100,201380775,4225,4225,4225,4225,0
20230605,144000,201380775,4225,4225,4225,4225,0
20230605,143900,201380775,4225,4225,4225,4225,0
20230605,143800,201380775,4225,4225,4225,4225,1
20230605,143700,201376550,4205,4205,4205,4205,0
20230605,143600,201376550,4205,4205,4205,4205,0
20230605,143500,201376550,4205,4205,4205,4205,0
20230605,143400,201376550,4205,4215,4215,4205,419
20230605,143300,199614305,4215,4215,4215,4215,14
20230605,143200,199555295,4215,4225,4225,4215,101
20230605,143100,199128580,4225,4225,4225,4225,0
20230605,143000,199128580,4225,4225,4225,4225,1
20230605,142900,199124355,4230,4230,4230,4230,0
20230605,142800,199124355,4230,4230,4230,4230,19
20230605,142700,199043985,4215,4215,4215,4215,0
20230605,142600,199043985,4215,4215,4215,4215,250
20230605,142500,197990235,4230,4230,4230,4230,0
20230605,142400,197990235,4230,4230,4230,4230,0
20230605,142300,197990235,4230,4230,4230,4230,0
20230605,142200,197990235,4230,4230,4230,4230,427
20230605,142100,196184025,4210,4210,4210,4210,213
20230605,142000,195287295,4215,4220,4220,4215,332
20230605,141900,193887635,4225,4225,4225,4225,0
20230605,141800,193887635,4225,4225,4225,4225,0
20230605,141700,193887635,4225,4225,4225,4225,0
20230605,141600,193887635,4225,4225,4225,4225,110
20230605,141500,193422885,4230,4230,4230,4230,0
20230605,141400,193422885,4230,4230,4230,4230,0
20230605,141300,193422885,4230,4230,4230,4230,0
20230605,141200,193422885,4230,4230,4230,4230,0
20230605,141100,193422885,4230,4230,4230,4230,0
20230605,141000,193422885,4230,4230,4230,4230,0
20230605,140900,193422885,4230,4230,4230,4230,0
20230605,140800,193422885,4230,4230,4230,4230,0
20230605,140700,193422885,4230,4230,4230,4230,0
20230605,140600,193422885,4230,4230,4230,4230,38
20230605,140500,193262145,4230,4230,4230,4230,12
20230605,140400,193211385,4225,4225,4225,4225,231
20230605,140300,192235410,4225,4225,4225,4225,29
20230605,140200,192112885,4225,4225,4225,4225,1146
20230605,140100,187271035,4220,4220,4220,4220,0
20230605,140000,187271035,4220,4220,4220,4220,0
20230605,135900,187271035,4220,4220,4220,4220,0
20230605,135800,187271035,4220,4220,4220,4220,6
20230605,135700,187245715,4225,4225,4225,4225,0
20230605,135600,187245715,4225,4225,4225,4225,0
20230605,135500,187245715,4225,4225,4225,4225,1
20230605,135400,187241490,4215,4215,4215,4215,0
20230605,135300,187241490,4215,4220,4220,4215,11
20230605,135200,187195110,4220,4220,4220,4220,20
20230605,135100,187110710,4225,4225,4225,4225,0
20230605,135000,187110710,4225,4225,4225,4225,0
20230605,134900,187110710,4225,4225,4225,4225,0
20230605,134800,187110710,4225,4225,4225,4225,0
20230605,134700,187110710,4225,4225,4225,4225,0
20230605,134600,187110710,4225,4225,4225,4225,588
20230605,134500,184626410,4225,4225,4225,4225,2
20230605,134400,184617960,4230,4230,4230,4230,0
20230605,134300,184617960,4230,4230,4230,4230,0
20230605,134200,184617960,4230,4230,4230,4230,0
20230605,134100,184617960,4230,4230,4230,4230,0
20230605,134000,184617960,4230,4230,4230,4230,2
20230605,133900,184609500,4230,4225,4230,4225,205
20230605,133800,183743370,4230,4230,4230,4230,0
20230605,133700,183743370,4230,4230,4230,4230,30
20230605,133600,183616470,4230,4230,4230,4230,0
20230605,133500,183616470,4230,4230,4230,4230,545
20230605,133400,181311120,4230,4230,4230,4230,0
20230605,133300,181311120,4230,4230,4235,4230,630
20230605,133200,178643720,4230,4220,4230,4220,1149
20230605,133100,173784685,4220,4220,4220,4220,30
20230605,133000,173658085,4220,4220,4220,4220,100
20230605,132900,173236085,4220,4215,4220,4215,503
20230605,132800,171113455,4210,4210,4210,4210,0
20230605,132700,171113455,4210,4210,4210,4210,0
20230605,132600,171113455,4210,4210,4210,4210,50
20230605,132500,170902955,4215,4215,4215,4215,19
20230605,132400,170822870,4210,4210,4210,4210,269
20230605,132300,169690380,4210,4210,4210,4210,1000
20230605,132200,165480380,4210,4210,4210,4210,0
20230605,132100,165480380,4210,4210,4210,4210,0
20230605,132000,165480380,4210,4210,4210,4210,27
20230605,131900,165366710,4210,4210,4210,4210,60
20230605,131800,165114110,4220,4220,4220,4220,0
20230605,131700,165114110,4220,4220,4220,4220,0
20230605,131600,165114110,4220,4220,4220,4220,19
20230605,131500,165033930,4205,4205,4205,4205,0
20230605,131400,165033930,4205,4205,4205,4205,0
20230605,131300,165033930,4205,4205,4205,4205,0
20230605,131200,165033930,4205,4205,4205,4205,0
20230605,131100,165033930,4205,4205,4205,4205,247
20230605,131000,163995295,4205,4205,4205,4205,0
20230605,130900,163995295,4205,4205,4205,4205,80
20230605,130800,163658895,4220,4220,4220,4220,0
20230605,130700,163658895,4220,4220,4220,4220,0
20230605,130600,163658895,4220,4220,4220,4220,0
20230605,130500,163658895,4220,4220,4220,4220,0
20230605,130400,163658895,4220,4220,4220,4220,0
20230605,130300,163658895,4220,4220,4220,4220,0
20230605,130200,163658895,4220,4220,4220,4220,0
20230605,130100,163658895,4220,4220,4220,4220,0
20230605,130000,163658895,4220,4220,4220,4220,0
20230605,125900,163658895,4220,4220,4220,4220,0
20230605,125800,163658895,4220,4220,4220,4220,1
20230605,125700,163654675,4205,4205,4205,4205,690
20230605,125600,160753225,4210,4210,4210,4210,0
20230605,125500,160753225,4210,4210,4210,4210,0
20230605,125400,160753225,4210,4210,4210,4210,0
20230605,125300,160753225,4210,4210,4210,4210,2
20230605,125200,160744805,4210,4210,4210,4210,298
20230605,125100,159490225,4220,4220,4220,4220,0
20230605,125000,159490225,4220,4220,4220,4220,1
20230605,124900,159486005,4220,4220,4220,4220,20
20230605,124800,159401605,4220,4220,4220,4220,0
20230605,124700,159401605,4220,4220,4220,4220,0
20230605,124600,159401605,4220,4220,4220,4220,0
20230605,124500,159401605,4220,4220,4220,4220,338
20230605,124400,157975245,4220,4220,4220,4220,0
20230605,124300,157975245,4220,4220,4220,4220,0
20230605,124200,157975245,4220,4220,4220,4220,0
20230605,124100,157975245,4220,4220,4220,4220,250
20230605,124000,156920245,4220,4220,4220,4220,118
20230605,123900,156422285,4210,4210,4210,4210,0
20230605,123800,156422285,4210,4210,4210,4210,0
20230605,123700,156422285,4210,4210,4210,4210,707
20230605,123600,153445815,4205,4205,4205,4205,0
20230605,123500,153445815,4205,4205,4205,4205,0
20230605,123400,153445815,4205,4205,4205,4205,0
20230605,123300,153445815,4205,4205,4205,4205,14
20230605,123200,153386945,4205,4205,4205,4205,0
20230605,123100,153386945,4205,4205,4205,4205,0
20230605,123000,153386945,4205,4205,4205,4205,5
20230605,122900,153365920,4205,4205,4205,4205,0
20230605,122800,153365920,4205,4205,4205,4205,11
20230605,122700,153319665,4210,4210,4210,4210,0
20230605,122600,153319665,4210,4210,4210,4210,0
20230605,122500,153319665,4210,4210,4210,4210,10
20230605,122400,153277565,4190,4195,4195,4190,1761
20230605,122300,145890725,4195,4195,4195,4195,0
20230605,122200,145890725,4195,4195,4195,4195,0
20230605,122100,145890725,4195,4195,4195,4195,0
20230605,122000,145890725,4195,4195,4195,4195,0
20230605,121900,145890725,4195,4195,4195,4195,0
20230605,121800,145890725,4195,4195,4195,4195,0
20230605,121700,145890725,4195,4195,4195,4195,0
20230605,121600,145890725,4195,4195,4195,4195,0
20230605,121500,145890725,4195,4195,4195,4195,1000
20230605,121400,141695725,4195,4195,4195,4195,245
20230605,121300,140667950,4195,4195,4195,4195,405
20230605,121200,138968975,4195,4195,4195,4195,5
20230605,121100,138948000,4210,4210,4210,4210,0
20230605,121000,138948000,4210,4210,4210,4210,0
20230605,120900,138948000,4210,4210,4210,4210,0
20230605,120800,138948000,4210,4210,4210,4210,0
20230605,120700,138948000,4210,4210,4210,4210,0
20230605,120600,138948000,4210,4210,4210,4210,0
20230605,120500,138948000,4210,4210,4210,4210,0
20230605,120400,138948000,4210,4210,4210,4210,10
20230605,120300,138905900,4220,4220,4220,4220,0
20230605,120200,138905900,4220,4220,4220,4220,0
20230605,120100,138905900,4220,4220,4220,4220,0
20230605,120000,138905900,4220,4220,4220,4220,0
20230605,115900,138905900,4220,4220,4220,4220,0
20230605,115800,138905900,4220,4220,4220,4220,0
20230605,115700,138905900,4220,4215,4220,4215,20
20230605,115600,138821510,4220,4220,4220,4220,0
20230605,115500,138821510,4220,4220,4220,4220,0
20230605,115400,138821510,4220,4220,4220,4220,1
20230605,115300,138817290,4195,4195,4195,4195,403
20230605,115200,137126705,4185,4185,4185,4185,0
20230605,115100,137126705,4185,4185,4185,4185,0
20230605,115000,137126705,4185,4185,4185,4185,0
20230605,114900,137126705,4185,4205,4205,4185,1410
20230605,114800,131216665,4220,4220,4220,4220,1
20230605,114700,131212445,4225,4225,4225,4225,0
20230605,114600,131212445,4225,4225,4225,4225,5
20230605,114500,131191320,4225,4225,4225,4225,0
20230605,114400,131191320,4225,4225,4225,4225,0
20230605,114300,131191320,4225,4225,4225,4225,0
20230605,114200,131191320,4225,4225,4225,4225,0
20230605,114100,131191320,4225,4225,4225,4225,0
20230605,114000,131191320,4225,4225,4225,4225,5
20230605,113900,131170195,4225,4225,4225,4225,178
20230605,113800,130418145,4200,4205,4205,4200,300
20230605,113700,129156760,4205,4205,4205,4205,0
20230605,113600,129156760,4205,4220,4220,4205,348
20230605,113500,127692460,4220,4220,4220,4220,6
20230605,113400,127667140,4220,4220,4220,4220,100
20230605,113300,127245140,4220,4220,4220,4220,0
20230605,113200,127245140,4220,4220,4220,4220,1
20230605,113100,127240920,4220,4220,4220,4220,0
20230605,113000,127240920,4220,4220,4220,4220,0
20230605,112900,127240920,4220,4220,4220,4220,0
20230605,112800,127240920,4220,4220,4220,4220,1
20230605,112700,127236700,4210,4210,4210,4210,118
20230605,112600,126739920,4220,4220,4220,4220,1
20230605,112500,126735700,4205,4205,4205,4205,0
20230605,112400,126735700,4205,4205,4205,4205,230
20230605,112300,125768550,4210,4210,4210,4210,100
20230605,112200,125347550,4220,4220,4220,4220,1
20230605,112100,125343330,4185,4210,4210,4185,1000
20230605,112000,121147470,4210,4210,4210,4210,91
20230605,111900,120764360,4210,4210,4210,4210,209
20230605,111800,119884470,4210,4210,4210,4210,0
20230605,111700,119884470,4210,4210,4210,4210,0
20230605,111600,119884470,4210,4210,4210,4210,50
20230605,111500,119673970,4210,4210,4210,4210,40
20230605,111400,119505570,4210,4210,4210,4210,0
20230605,111300,119505570,4210,4215,4215,4210,238
20230605,111200,118503140,4225,4225,4225,4225,1
20230605,111100,118498915,4230,4210,4230,4210,101
20230605,111000,118073685,4210,4210,4210,4210,0
20230605,110900,118073685,4210,4210,4210,4210,0
20230605,110800,118073685,4210,4210,4210,4210,0
20230605,110700,118073685,4210,4210,4210,4210,0
20230605,110600,118073685,4210,4210,4210,4210,0
20230605,110500,118073685,4210,4210,4210,4210,0
20230605,110400,118073685,4210,4210,4210,4210,0
20230605,110300,118073685,4210,4210,4210,4210,0
20230605,110200,118073685,4210,4210,4210,4210,0
20230605,110100,118073685,4210,4210,4210,4210,0
20230605,110000,118073685,4210,4220,4220,4210,570
20230605,105900,115669725,4220,4220,4220,4220,0
20230605,105800,115669725,4220,4220,4220,4220,25
20230605,105700,115564225,4220,4220,4220,4220,0
20230605,105600,115564225,4220,4220,4220,4220,545
20230605,105500,113264325,4220,4220,4220,4220,336
20230605,105400,111846405,4220,4220,4220,4220,0
20230605,105300,111846405,4220,4220,4220,4220,30
20230605,105200,111719805,4220,4220,4220,4220,23
20230605,105100,111622745,4220,4220,4220,4220,0
20230605,105000,111622745,4220,4220,4220,4220,50
20230605,104900,111411745,4215,4215,4215,4215,0
20230605,104800,111411745,4215,4215,4215,4215,10
20230605,104700,111369595,4215,4215,4215,4215,0
20230605,104600,111369595,4215,4215,4215,4215,0
20230605,104500,111369595,4215,4215,4215,4215,18
20230605,104400,111293725,4215,4220,4220,4215,292
20230605,104300,110061630,4230,4230,4230,4230,200
20230605,104200,109215630,4230,4230,4230,4230,0
20230605,104100,109215630,4230,4230,4230,4230,153
20230605,104000,108568440,4235,4235,4235,4235,0
20230605,103900,108568440,4235,4235,4235,4230,253
20230605,103800,107497235,4235,4230,4235,4230,280
20230605,103700,106312090,4230,4230,4230,4225,211
20230605,103600,105419565,4230,4230,4230,4230,491
20230605,103500,103342635,4230,4220,4230,4220,1860
20230605,103400,95488735,4215,4215,4215,4215,53
20230605,103300,95265340,4215,4215,4215,4210,62
20230605,103200,95004065,4215,4215,4215,4215,0
20230605,103100,95004065,4215,4215,4215,4215,0
20230605,103000,95004065,4215,4220,4220,4215,15
20230605,102900,94940790,4220,4220,4220,4220,1
20230605,102800,94936570,4215,4215,4215,4215,489
20230605,102700,92875435,4215,4215,4215,4215,29
20230605,102600,92753200,4215,4215,4215,4215,5
20230605,102500,92732125,4215,4215,4215,4215,0
20230605,102400,92732125,4215,4205,4215,4205,360
20230605,102300,91216480,4215,4210,4215,4210,237
20230605,102200,90218235,4210,4210,4210,4210,585
20230605,102100,87755385,4210,4210,4210,4210,3
20230605,102000,87742755,4210,4210,4210,4210,41
20230605,101900,87570145,4210,4205,4215,4205,678
20230605,101800,84715875,4205,4195,4205,4195,4022
20230605,101700,67824540,4185,4185,4185,4185,1
20230605,101600,67820355,4200,4200,4200,4200,0
20230605,101500,67820355,4200,4200,4200,4200,3
20230605,101400,67807755,4200,4195,4200,4195,621
20230605,101300,65202155,4195,4195,4195,4195,0
20230605,101200,65202155,4195,4195,4195,4195,0
20230605,101100,65202155,4195,4195,4195,4195,0
20230605,101000,65202155,4195,4195,4195,4195,500
20230605,100900,63104655,4185,4185,4185,4185,0
20230605,100800,63104655,4185,4185,4185,4185,0
20230605,100700,63104655,4185,4185,4185,4185,198
20230605,100600,62276025,4185,4185,4185,4185,295
20230605,100500,61041450,4195,4195,4195,4195,0
20230605,100400,61041450,4195,4190,4195,4190,107
20230605,100300,60592635,4190,4190,4190,4190,0
20230605,100200,60592635,4190,4190,4190,4190,0
20230605,100100,60592635,4190,4190,4190,4190,254
20230605,100000,59528375,4195,4195,4195,4195,669
20230605,095900,56721920,4195,4195,4195,4195,370
20230605,095800,55169770,4195,4195,4195,4195,0
20230605,095700,55169770,4195,4195,4195,4195,30
20230605,095600,55043920,4195,4195,4200,4195,1498
20230605,095500,48759535,4200,4200,4200,4200,111
20230605,095400,48293335,4200,4200,4200,4195,771
20230605,095300,45055140,4195,4195,4195,4195,510
20230605,095200,42915690,4195,4195,4195,4195,533
20230605,095100,40679755,4190,4190,4190,4190,526
20230605,095000,38475815,4190,4190,4190,4190,0
20230605,094900,38475815,4190,4190,4190,4190,1
20230605,094800,38471625,4190,4190,4190,4190,5
20230605,094700,38450675,4190,4190,4190,4190,0
20230605,094600,38450675,4190,4190,4190,4190,18
20230605,094500,38375255,4190,4190,4190,4190,0
20230605,094400,38375255,4190,4190,4190,4190,0
20230605,094300,38375255,4190,4190,4190,4190,230
20230605,094200,37411555,4190,4190,4190,4190,124
20230605,094100,36891995,4190,4190,4190,4190,976
20230605,094000,32802555,4190,4190,4190,4190,0
20230605,093900,32802555,4190,4170,4190,4170,228
20230605,093800,31848360,4180,4175,4180,4175,1837
20230605,093700,24174620,4165,4170,4170,4165,441
20230605,093600,22335940,4170,4170,4170,4170,0
20230605,093500,22335940,4170,4170,4170,4170,117
20230605,093400,21848050,4170,4170,4170,4170,10
20230605,093300,21806350,4170,4170,4170,4170,0
20230605,093200,21806350,4170,4170,4170,4170,0
20230605,093100,21806350,4170,4175,4175,4170,25
20230605,093000,21702000,4175,4175,4175,4175,10
20230605,092900,21660250,4160,4165,4165,4160,240
20230605,092800,20661600,4160,4160,4160,4160,0
20230605,092700,20661600,4160,4160,4160,4160,0
20230605,092600,20661600,4160,4160,4160,4160,5
20230605,092500,20640800,4180,4180,4180,4180,0
20230605,092400,20640800,4180,4175,4180,4175,384
20230605,092300,19036625,4175,4175,4175,4175,35
20230605,092200,18890500,4175,4175,4175,4175,1
20230605,092100,18886325,4180,4180,4180,4180,1
20230605,092000,18882145,4145,4145,4145,4145,0
20230605,091900,18882145,4145,4145,4145,4145,72
20230605,091800,18583705,4145,4145,4145,4145,400
20230605,091700,16925705,4145,4145,4145,4145,10
20230605,091600,16884255,4145,4145,4145,4145,0
20230605,091500,16884255,4145,4145,4145,4145,22
20230605,091400,16793065,4140,4140,4140,4140,0
20230605,091300,16793065,4140,4145,4145,4140,100
20230605,091200,16378990,4135,4150,4150,4135,435
20230605,091100,14575825,4165,4165,4165,4165,30
20230605,091000,14450875,4170,4170,4170,4170,306
20230605,090900,13174855,4170,4170,4170,4170,148
20230605,090800,12557695,4160,4160,4160,4160,150
20230605,090700,11933695,4155,4155,4155,4155,6
20230605,090600,11908765,4150,4150,4150,4150,200
20230605,090500,11078765,4120,4120,4120,4120,0
20230605,090400,11078765,4120,4125,4125,4120,4
20230605,090300,11062280,4130,4150,4150,4130,901
20230605,090200,7333440,4150,4160,4160,4150,1588
20230605,090100,742850,4150,4150,4150,4150,0
20230605,090000,742850,4150,4150,4150,4150,179