KissMeData/122450/min/candle-20230605.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230605,194400,251441570,4990,4990,4990,4990,763
20230605,194300,251441570,4990,4990,4990,4990,0
20230605,194200,251441570,4990,4990,4990,4990,0
20230605,194100,251441570,4990,4990,4990,4990,0
20230605,194000,251441570,4990,4990,4990,4990,0
20230605,193900,251441570,4990,4990,4990,4990,0
20230605,193800,251441570,4990,4990,4990,4990,0
20230605,193700,251441570,4990,4990,4990,4990,0
20230605,193600,251441570,4990,4990,4990,4990,0
20230605,193500,251441570,4990,4990,4990,4990,0
20230605,193400,251441570,4990,4990,4990,4990,0
20230605,193300,251441570,4990,4990,4990,4990,0
20230605,193200,251441570,4990,4990,4990,4990,0
20230605,193100,251441570,4990,4990,4990,4990,0
20230605,193000,251441570,4990,4990,4990,4990,0
20230605,192900,251441570,4990,4990,4990,4990,0
20230605,192800,251441570,4990,4990,4990,4990,0
20230605,192700,251441570,4990,4990,4990,4990,0
20230605,192600,251441570,4990,4990,4990,4990,0
20230605,192500,251441570,4990,4990,4990,4990,0
20230605,192400,251441570,4990,4990,4990,4990,0
20230605,192300,251441570,4990,4990,4990,4990,0
20230605,192200,251441570,4990,4990,4990,4990,0
20230605,192100,251441570,4990,4990,4990,4990,0
20230605,192000,251441570,4990,4990,4990,4990,0
20230605,191900,251441570,4990,4990,4990,4990,0
20230605,191800,251441570,4990,4990,4990,4990,0
20230605,191700,251441570,4990,4990,4990,4990,0
20230605,191600,251441570,4990,4990,4990,4990,0
20230605,191500,251441570,4990,4990,4990,4990,0
20230605,191400,251441570,4990,4990,4990,4990,763
20230605,191300,251441570,4990,4990,4990,4990,0
20230605,191200,251441570,4990,4990,4990,4990,0
20230605,191100,251441570,4990,4990,4990,4990,0
20230605,191000,251441570,4990,4990,4990,4990,0
20230605,190900,251441570,4990,4990,4990,4990,0
20230605,190800,251441570,4990,4990,4990,4990,0
20230605,190700,251441570,4990,4990,4990,4990,0
20230605,190600,251441570,4990,4990,4990,4990,0
20230605,190500,251441570,4990,4990,4990,4990,0
20230605,190400,251441570,4990,4990,4990,4990,0
20230605,190300,251441570,4990,4990,4990,4990,0
20230605,190200,251441570,4990,4990,4990,4990,0
20230605,190100,251441570,4990,4990,4990,4990,0
20230605,190000,251441570,4990,4990,4990,4990,0
20230605,185900,251441570,4990,4990,4990,4990,0
20230605,185800,251441570,4990,4990,4990,4990,0
20230605,185700,251441570,4990,4990,4990,4990,0
20230605,185600,251441570,4990,4990,4990,4990,0
20230605,185500,251441570,4990,4990,4990,4990,0
20230605,185400,251441570,4990,4990,4990,4990,0
20230605,185300,251441570,4990,4990,4990,4990,0
20230605,185200,251441570,4990,4990,4990,4990,0
20230605,185100,251441570,4990,4990,4990,4990,0
20230605,185000,251441570,4990,4990,4990,4990,0
20230605,184900,251441570,4990,4990,4990,4990,0
20230605,184800,251441570,4990,4990,4990,4990,0
20230605,184700,251441570,4990,4990,4990,4990,0
20230605,184600,251441570,4990,4990,4990,4990,0
20230605,184500,251441570,4990,4990,4990,4990,0
20230605,184400,251441570,4990,4990,4990,4990,763
20230605,184300,251441570,4990,4990,4990,4990,0
20230605,184200,251441570,4990,4990,4990,4990,0
20230605,184100,251441570,4990,4990,4990,4990,0
20230605,184000,251441570,4990,4990,4990,4990,0
20230605,183900,251441570,4990,4990,4990,4990,0
20230605,183800,251441570,4990,4990,4990,4990,0
20230605,183700,251441570,4990,4990,4990,4990,0
20230605,183600,251441570,4990,4990,4990,4990,0
20230605,183500,251441570,4990,4990,4990,4990,0
20230605,183400,251441570,4990,4990,4990,4990,0
20230605,183300,251441570,4990,4990,4990,4990,0
20230605,183200,251441570,4990,4990,4990,4990,0
20230605,183100,251441570,4990,4990,4990,4990,0
20230605,183000,251441570,4990,4990,4990,4990,0
20230605,182900,251441570,4990,4990,4990,4990,0
20230605,182800,251441570,4990,4990,4990,4990,0
20230605,182700,251441570,4990,4990,4990,4990,0
20230605,182600,251441570,4990,4990,4990,4990,0
20230605,182500,251441570,4990,4990,4990,4990,0
20230605,182400,251441570,4990,4990,4990,4990,0
20230605,182300,251441570,4990,4990,4990,4990,0
20230605,182200,251441570,4990,4990,4990,4990,0
20230605,182100,251441570,4990,4990,4990,4990,0
20230605,182000,251441570,4990,4990,4990,4990,0
20230605,181900,251441570,4990,4990,4990,4990,0
20230605,181800,251441570,4990,4990,4990,4990,0
20230605,181700,251441570,4990,4990,4990,4990,0
20230605,181600,251441570,4990,4990,4990,4990,0
20230605,181500,251441570,4990,4990,4990,4990,0
20230605,181400,251441570,4990,4990,4990,4990,763
20230605,181300,251441570,4990,4990,4990,4990,0
20230605,181200,251441570,4990,4990,4990,4990,0
20230605,181100,251441570,4990,4990,4990,4990,0
20230605,181000,251441570,4990,4990,4990,4990,0
20230605,180900,251441570,4990,4990,4990,4990,0
20230605,180800,251441570,4990,4990,4990,4990,0
20230605,180700,251441570,4990,4990,4990,4990,0
20230605,180600,251441570,4990,4990,4990,4990,0
20230605,180500,251441570,4990,4990,4990,4990,0
20230605,180400,251441570,4990,4990,4990,4990,0
20230605,180300,251441570,4990,4990,4990,4990,0
20230605,180200,251441570,4990,4990,4990,4990,0
20230605,180100,251441570,4990,4990,4990,4990,0
20230605,180000,251441570,4990,4990,4990,4990,0
20230605,175900,251441570,4990,4990,4990,4990,0
20230605,175800,251441570,4990,4990,4990,4990,0
20230605,175700,251441570,4990,4990,4990,4990,0
20230605,175600,251441570,4990,4990,4990,4990,0
20230605,175500,251441570,4990,4990,4990,4990,0
20230605,175400,251441570,4990,4990,4990,4990,0
20230605,175300,251441570,4990,4990,4990,4990,0
20230605,175200,251441570,4990,4990,4990,4990,0
20230605,175100,251441570,4990,4990,4990,4990,0
20230605,175000,251441570,4990,4990,4990,4990,0
20230605,174900,251441570,4990,4990,4990,4990,0
20230605,174800,251441570,4990,4990,4990,4990,0
20230605,174700,251441570,4990,4990,4990,4990,0
20230605,174600,251441570,4990,4990,4990,4990,0
20230605,174500,251441570,4990,4990,4990,4990,0
20230605,174400,251441570,4990,4990,4990,4990,763
20230605,174300,251441570,4990,4990,4990,4990,0
20230605,174200,251441570,4990,4990,4990,4990,0
20230605,174100,251441570,4990,4990,4990,4990,0
20230605,174000,251441570,4990,4990,4990,4990,0
20230605,173900,251441570,4990,4990,4990,4990,0
20230605,173800,251441570,4990,4990,4990,4990,0
20230605,173700,251441570,4990,4990,4990,4990,0
20230605,173600,251441570,4990,4990,4990,4990,0
20230605,173500,251441570,4990,4990,4990,4990,0
20230605,173400,251441570,4990,4990,4990,4990,0
20230605,173300,251441570,4990,4990,4990,4990,0
20230605,173200,251441570,4990,4990,4990,4990,0
20230605,173100,251441570,4990,4990,4990,4990,0
20230605,173000,251441570,4990,4990,4990,4990,0
20230605,172900,251441570,4990,4990,4990,4990,0
20230605,172800,251441570,4990,4990,4990,4990,0
20230605,172700,251441570,4990,4990,4990,4990,0
20230605,172600,251441570,4990,4990,4990,4990,0
20230605,172500,251441570,4990,4990,4990,4990,0
20230605,172400,251441570,4990,4990,4990,4990,0
20230605,172300,251441570,4990,4990,4990,4990,0
20230605,172200,251441570,4990,4990,4990,4990,0
20230605,172100,251441570,4990,4990,4990,4990,0
20230605,172000,251441570,4990,4990,4990,4990,0
20230605,171900,251441570,4990,4990,4990,4990,0
20230605,171800,251441570,4990,4990,4990,4990,0
20230605,171700,251441570,4990,4990,4990,4990,0
20230605,171600,251441570,4990,4990,4990,4990,0
20230605,171500,251441570,4990,4990,4990,4990,0
20230605,171400,251441570,4990,4990,4990,4990,763
20230605,171300,251441570,4990,4990,4990,4990,0
20230605,171200,251441570,4990,4990,4990,4990,0
20230605,171100,251441570,4990,4990,4990,4990,0
20230605,171000,251441570,4990,4990,4990,4990,0
20230605,170900,251441570,4990,4990,4990,4990,0
20230605,170800,251441570,4990,4990,4990,4990,0
20230605,170700,251441570,4990,4990,4990,4990,0
20230605,170600,251441570,4990,4990,4990,4990,0
20230605,170500,251441570,4990,4990,4990,4990,0
20230605,170400,251441570,4990,4990,4990,4990,0
20230605,170300,251441570,4990,4990,4990,4990,0
20230605,170200,251441570,4990,4990,4990,4990,0
20230605,170100,251441570,4990,4990,4990,4990,0
20230605,170000,251441570,4990,4990,4990,4990,0
20230605,165900,251441570,4990,4990,4990,4990,0
20230605,165800,251441570,4990,4990,4990,4990,0
20230605,165700,251441570,4990,4990,4990,4990,0
20230605,165600,251441570,4990,4990,4990,4990,0
20230605,165500,251441570,4990,4990,4990,4990,0
20230605,165400,251441570,4990,4990,4990,4990,0
20230605,165300,251441570,4990,4990,4990,4990,0
20230605,165200,251441570,4990,4990,4990,4990,0
20230605,165100,251441570,4990,4990,4990,4990,0
20230605,165000,251441570,4990,4990,4990,4990,0
20230605,164900,251441570,4990,4990,4990,4990,0
20230605,164800,251441570,4990,4990,4990,4990,0
20230605,164700,251441570,4990,4990,4990,4990,0
20230605,164600,251441570,4990,4990,4990,4990,0
20230605,164500,251441570,4990,4990,4990,4990,0
20230605,164400,251441570,4990,4990,4990,4990,763
20230605,164300,251441570,4990,4990,4990,4990,0
20230605,164200,251441570,4990,4990,4990,4990,0
20230605,164100,251441570,4990,4990,4990,4990,0
20230605,164000,251441570,4990,4990,4990,4990,0
20230605,163900,251441570,4990,4990,4990,4990,0
20230605,163800,251441570,4990,4990,4990,4990,0
20230605,163700,251441570,4990,4990,4990,4990,0
20230605,163600,251441570,4990,4990,4990,4990,0
20230605,163500,251441570,4990,4990,4990,4990,0
20230605,163400,251441570,4990,4990,4990,4990,0
20230605,163300,251441570,4990,4990,4990,4990,0
20230605,163200,251441570,4990,4990,4990,4990,0
20230605,163100,251441570,4990,4990,4990,4990,0
20230605,163000,251441570,4990,4990,4990,4990,0
20230605,162900,251441570,4990,4990,4990,4990,0
20230605,162800,251441570,4990,4990,4990,4990,0
20230605,162700,251441570,4990,4990,4990,4990,0
20230605,162600,251441570,4990,4990,4990,4990,0
20230605,162500,251441570,4990,4990,4990,4990,0
20230605,162400,251441570,4990,4990,4990,4990,0
20230605,162300,251441570,4990,4990,4990,4990,0
20230605,162200,251441570,4990,4990,4990,4990,0
20230605,162100,251441570,4990,4990,4990,4990,0
20230605,162000,251441570,4990,4990,4990,4990,0
20230605,161900,251441570,4990,4990,4990,4990,0
20230605,161800,251441570,4990,4990,4990,4990,0
20230605,161700,251441570,4990,4990,4990,4990,0
20230605,161600,251441570,4990,4990,4990,4990,0
20230605,161500,251441570,4990,4990,4990,4990,0
20230605,161400,251441570,4990,4990,4990,4990,763
20230605,161300,251441570,4990,4990,4990,4990,0
20230605,161200,251441570,4990,4990,4990,4990,0
20230605,161100,251441570,4990,4990,4990,4990,0
20230605,161000,251441570,4990,4990,4990,4990,0
20230605,160900,251441570,4990,4990,4990,4990,0
20230605,160800,251441570,4990,4990,4990,4990,0
20230605,160700,251441570,4990,4990,4990,4990,0
20230605,160600,251441570,4990,4990,4990,4990,0
20230605,160500,251441570,4990,4990,4990,4990,0
20230605,160400,251441570,4990,4990,4990,4990,0
20230605,160300,251441570,4990,4990,4990,4990,0
20230605,160200,251441570,4990,4990,4990,4990,0
20230605,160100,251441570,4990,4990,4990,4990,0
20230605,160000,251441570,4990,4990,4990,4990,0
20230605,155900,251441570,4990,4990,4990,4990,0
20230605,155800,251441570,4990,4990,4990,4990,0
20230605,155700,251441570,4990,4990,4990,4990,0
20230605,155600,251441570,4990,4990,4990,4990,0
20230605,155500,251441570,4990,4990,4990,4990,0
20230605,155400,251441570,4990,4990,4990,4990,0
20230605,155300,251441570,4990,4990,4990,4990,0
20230605,155200,251441570,4990,4990,4990,4990,0
20230605,155100,251441570,4990,4990,4990,4990,0
20230605,155000,251441570,4990,4990,4990,4990,0
20230605,154900,251441570,4990,4990,4990,4990,0
20230605,154800,251441570,4990,4990,4990,4990,0
20230605,154700,251441570,4990,4990,4990,4990,0
20230605,154600,251441570,4990,4990,4990,4990,0
20230605,154500,251441570,4990,4990,4990,4990,0
20230605,154400,251441570,4990,4990,4990,4990,763
20230605,154300,251441570,4990,4990,4990,4990,0
20230605,154200,251441570,4990,4990,4990,4990,0
20230605,154100,251441570,4990,4990,4990,4990,0
20230605,154000,251441570,4990,4990,4990,4990,0
20230605,153900,251441570,4990,4990,4990,4990,0
20230605,153800,251441570,4990,4990,4990,4990,0
20230605,153700,251441570,4990,4990,4990,4990,0
20230605,153600,251441570,4990,4990,4990,4990,0
20230605,153500,251441570,4990,4990,4990,4990,0
20230605,153400,251441570,4990,4990,4990,4990,0
20230605,153300,251441570,4990,4990,4990,4990,0
20230605,153200,251441570,4990,4990,4990,4990,0
20230605,153100,251441570,4990,4990,4990,4990,0
20230605,153000,251441570,4990,4990,4990,4990,763
20230605,152900,247634200,4980,4980,4980,4980,0
20230605,152800,247634200,4980,4980,4980,4980,0
20230605,152700,247634200,4980,4980,4980,4980,0
20230605,152600,247634200,4980,4980,4980,4980,0
20230605,152500,247634200,4980,4980,4980,4980,0
20230605,152400,247634200,4980,4980,4980,4980,0
20230605,152300,247634200,4980,4980,4980,4980,0
20230605,152200,247634200,4980,4980,4980,4980,0
20230605,152100,247634200,4980,4980,4980,4980,0
20230605,152000,247634200,4980,4980,4980,4980,0
20230605,151900,247634200,4980,4975,4980,4975,101
20230605,151800,247131400,4975,4975,4975,4975,1371
20230605,151700,240310675,4975,4975,4975,4975,0
20230605,151600,240310675,4975,4975,4975,4975,28
20230605,151500,240171375,4975,4975,4975,4975,3
20230605,151400,240156450,4975,4975,4975,4975,3
20230605,151300,240141525,4975,4975,4975,4975,1
20230605,151200,240136550,4970,4970,4970,4970,120
20230605,151100,239540150,4975,4975,4975,4975,21
20230605,151000,239435675,4970,4970,4970,4970,0
20230605,150900,239435675,4970,4970,4970,4970,122
20230605,150800,238829335,4970,4970,4970,4970,0
20230605,150700,238829335,4970,4970,4970,4970,0
20230605,150600,238829335,4970,4970,4970,4970,0
20230605,150500,238829335,4970,4965,4970,4965,310
20230605,150400,237288645,4965,4965,4965,4965,0
20230605,150300,237288645,4965,4965,4965,4965,5
20230605,150200,237263820,4955,4955,4955,4955,0
20230605,150100,237263820,4955,4955,4955,4955,0
20230605,150000,237263820,4955,4955,4955,4955,115
20230605,145900,236693995,4955,4955,4955,4955,0
20230605,145800,236693995,4955,4960,4960,4955,1376
20230605,145700,229875840,4970,4970,4970,4970,1
20230605,145600,229870870,4955,4955,4955,4955,0
20230605,145500,229870870,4955,4955,4955,4955,109
20230605,145400,229330775,4965,4965,4965,4965,0
20230605,145300,229330775,4965,4965,4965,4965,4
20230605,145200,229310915,4965,4965,4965,4965,0
20230605,145100,229310915,4965,4965,4965,4965,1
20230605,145000,229305950,4950,4950,4950,4950,0
20230605,144900,229305950,4950,4975,4975,4950,11056
20230605,144800,174443615,4985,4985,4985,4985,1
20230605,144700,174438630,4980,4980,4980,4980,1000
20230605,144600,169458630,4980,4980,4980,4980,3
20230605,144500,169443690,4980,4980,4980,4980,1
20230605,144400,169438710,4975,4975,4975,4975,0
20230605,144300,169438710,4975,4975,4975,4975,0
20230605,144200,169438710,4975,4975,4975,4975,305
20230605,144100,167921335,4975,4975,4975,4975,50
20230605,144000,167672585,4980,4980,4980,4980,0
20230605,143900,167672585,4980,4980,4980,4980,10
20230605,143800,167622785,4980,4980,4980,4980,0
20230605,143700,167622785,4980,4980,4980,4980,0
20230605,143600,167622785,4980,4980,4980,4980,0
20230605,143500,167622785,4980,4980,4980,4980,0
20230605,143400,167622785,4980,4980,4980,4980,0
20230605,143300,167622785,4980,4980,4980,4980,0
20230605,143200,167622785,4980,4980,4980,4980,16
20230605,143100,167543105,4975,4975,4975,4975,0
20230605,143000,167543105,4975,4975,4975,4975,0
20230605,142900,167543105,4975,4975,4975,4975,0
20230605,142800,167543105,4975,4975,4975,4975,0
20230605,142700,167543105,4975,4975,4975,4975,0
20230605,142600,167543105,4975,4975,4975,4975,0
20230605,142500,167543105,4975,4975,4975,4975,180
20230605,142400,166647605,4975,4975,4975,4975,0
20230605,142300,166647605,4975,4975,4975,4975,161
20230605,142200,165846630,4975,4975,4975,4975,0
20230605,142100,165846630,4975,4975,4975,4975,5
20230605,142000,165821755,4980,4980,4980,4980,0
20230605,141900,165821755,4980,4980,4980,4980,0
20230605,141800,165821755,4980,4980,4980,4980,313
20230605,141700,164263015,4985,4985,4985,4985,1
20230605,141600,164258030,4985,4985,4985,4985,9
20230605,141500,164213165,4985,4985,4985,4985,0
20230605,141400,164213165,4985,4985,4985,4985,0
20230605,141300,164213165,4985,4985,4985,4985,0
20230605,141200,164213165,4985,4985,4985,4985,21
20230605,141100,164108480,4985,4985,4985,4985,5
20230605,141000,164083555,4985,4985,4985,4985,1
20230605,140900,164078570,4985,4985,4985,4985,0
20230605,140800,164078570,4985,4985,4985,4985,3
20230605,140700,164063615,4985,4975,4985,4975,38
20230605,140600,163874545,4970,4970,4970,4970,0
20230605,140500,163874545,4970,4970,4970,4970,0
20230605,140400,163874545,4970,4970,4970,4970,0
20230605,140300,163874545,4970,4970,4970,4970,0
20230605,140200,163874545,4970,4970,4970,4970,0
20230605,140100,163874545,4970,4970,4970,4970,173
20230605,140000,163014735,4970,4970,4970,4970,0
20230605,135900,163014735,4970,4970,4970,4970,0
20230605,135800,163014735,4970,4960,4970,4960,172
20230605,135700,162161415,4990,4990,4990,4990,0
20230605,135600,162161415,4990,4990,4990,4990,0
20230605,135500,162161415,4990,4990,4990,4990,0
20230605,135400,162161415,4990,4980,4990,4960,4199
20230605,135300,141306040,4980,4980,4980,4980,0
20230605,135200,141306040,4980,4980,4980,4980,0
20230605,135100,141306040,4980,4980,4980,4980,0
20230605,135000,141306040,4980,4980,4980,4980,0
20230605,134900,141306040,4980,4980,4980,4980,0
20230605,134800,141306040,4980,4980,4980,4980,0
20230605,134700,141306040,4980,4980,4980,4980,17
20230605,134600,141221380,4980,4980,4980,4980,1
20230605,134500,141216400,4965,4965,4965,4965,0
20230605,134400,141216400,4965,4980,4980,4965,7720
20230605,134300,102834245,4980,4980,4980,4980,0
20230605,134200,102834245,4980,4980,4980,4980,0
20230605,134100,102834245,4980,4980,4980,4980,169
20230605,134000,101992625,4980,4980,4980,4980,0
20230605,133900,101992625,4980,4980,4980,4980,1200
20230605,133800,96016625,4980,4980,4980,4980,75
20230605,133700,95643125,4980,4980,4980,4980,0
20230605,133600,95643125,4980,4985,4985,4980,4496
20230605,133500,73250015,4985,4985,4985,4985,0
20230605,133400,73250015,4985,4985,4985,4985,0
20230605,133300,73250015,4985,4985,4985,4985,100
20230605,133200,72751515,4990,4990,4990,4990,0
20230605,133100,72751515,4990,4990,4990,4990,0
20230605,133000,72751515,4990,4990,4990,4990,0
20230605,132900,72751515,4990,4990,4990,4990,1
20230605,132800,72746525,4990,4990,4990,4990,10
20230605,132700,72696625,4980,4980,4980,4980,1000
20230605,132600,67716625,4980,4980,4980,4980,0
20230605,132500,67716625,4980,4980,4980,4980,0
20230605,132400,67716625,4980,4980,4980,4980,0
20230605,132300,67716625,4980,4980,4980,4980,0
20230605,132200,67716625,4980,4980,4980,4980,160
20230605,132100,66919825,4990,4990,4990,4990,0
20230605,132000,66919825,4990,4990,4990,4990,0
20230605,131900,66919825,4990,4990,4990,4990,0
20230605,131800,66919825,4990,4990,4990,4990,0
20230605,131700,66919825,4990,4990,4990,4990,1
20230605,131600,66914835,4975,4975,4975,4975,929
20230605,131500,62293060,4980,4980,4980,4980,0
20230605,131400,62293060,4980,4980,4980,4980,1
20230605,131300,62288080,4980,4980,4980,4980,5
20230605,131200,62263180,4980,4980,4980,4980,649
20230605,131100,59031160,4985,4985,4985,4985,416
20230605,131000,56957400,4990,4990,4990,4990,0
20230605,130900,56957400,4990,4990,4990,4990,0
20230605,130800,56957400,4990,4990,4990,4990,0
20230605,130700,56957400,4990,4990,4990,4990,0
20230605,130600,56957400,4990,4990,4990,4990,5
20230605,130500,56932450,4985,4990,4990,4985,167
20230605,130400,56099855,4995,4995,4995,4995,0
20230605,130300,56099855,4995,4995,4995,4995,0
20230605,130200,56099855,4995,4995,4995,4995,0
20230605,130100,56099855,4995,4995,4995,4995,0
20230605,130000,56099855,4995,4995,4995,4995,0
20230605,125900,56099855,4995,4995,4995,4995,0
20230605,125800,56099855,4995,4995,4995,4995,0
20230605,125700,56099855,4995,4995,4995,4995,0
20230605,125600,56099855,4995,4995,4995,4995,1
20230605,125500,56094860,4980,4980,4980,4980,0
20230605,125400,56094860,4980,4980,4980,4980,0
20230605,125300,56094860,4980,4980,4980,4980,0
20230605,125200,56094860,4980,4980,4980,4980,0
20230605,125100,56094860,4980,4980,4980,4980,0
20230605,125000,56094860,4980,4980,4980,4980,250
20230605,124900,54849860,4985,4985,4985,4985,500
20230605,124800,52357360,5000,5000,5000,5000,0
20230605,124700,52357360,5000,5000,5000,5000,0
20230605,124600,52357360,5000,5000,5000,5000,0
20230605,124500,52357360,5000,4985,5000,4985,133
20230605,124400,51694340,4980,4980,4980,4980,0
20230605,124300,51694340,4980,4980,4980,4980,40
20230605,124200,51495140,4980,4980,4980,4980,4
20230605,124100,51475220,4980,4995,4995,4980,3757
20230605,124000,32739685,5000,5000,5000,5000,0
20230605,123900,32739685,5000,5000,5000,5000,0
20230605,123800,32739685,5000,5000,5000,5000,0
20230605,123700,32739685,5000,5000,5000,5000,0
20230605,123600,32739685,5000,5000,5000,5000,0
20230605,123500,32739685,5000,5000,5000,5000,0
20230605,123400,32739685,5000,5000,5000,5000,0
20230605,123300,32739685,5000,5000,5000,5000,1
20230605,123200,32734685,4995,4995,4995,4995,0
20230605,123100,32734685,4995,4995,4995,4995,0
20230605,123000,32734685,4995,4995,4995,4995,0
20230605,122900,32734685,4995,4995,4995,4995,0
20230605,122800,32734685,4995,4995,4995,4995,10
20230605,122700,32684735,4995,4995,4995,4995,0
20230605,122600,32684735,4995,4995,4995,4995,0
20230605,122500,32684735,4995,4995,4995,4995,0
20230605,122400,32684735,4995,4995,4995,4995,0
20230605,122300,32684735,4995,4995,4995,4995,0
20230605,122200,32684735,4995,4995,4995,4995,6
20230605,122100,32654765,4995,4995,4995,4995,0
20230605,122000,32654765,4995,4990,4995,4990,48
20230605,121900,32415020,4995,4995,4995,4995,0
20230605,121800,32415020,4995,4995,4995,4995,0
20230605,121700,32415020,4995,4995,4995,4995,0
20230605,121600,32415020,4995,4995,4995,4995,0
20230605,121500,32415020,4995,4995,4995,4995,0
20230605,121400,32415020,4995,4995,4995,4995,0
20230605,121300,32415020,4995,4995,4995,4995,12
20230605,121200,32355080,4995,4995,4995,4995,0
20230605,121100,32355080,4995,4995,4995,4995,1
20230605,121000,32350085,4995,4995,4995,4995,10
20230605,120900,32300135,4995,4995,4995,4995,100
20230605,120800,31800635,4995,4995,4995,4995,2
20230605,120700,31790645,4990,4990,4990,4990,1457
20230605,120600,24520215,4995,4995,4995,4995,0
20230605,120500,24520215,4995,4995,4995,4995,5
20230605,120400,24495240,4995,4995,4995,4995,0
20230605,120300,24495240,4995,4995,4995,4995,6
20230605,120200,24465270,4995,4995,4995,4995,0
20230605,120100,24465270,4995,4995,4995,4995,0
20230605,120000,24465270,4995,4995,4995,4995,0
20230605,115900,24465270,4995,4995,4995,4995,0
20230605,115800,24465270,4995,4995,4995,4995,0
20230605,115700,24465270,4995,4995,4995,4995,0
20230605,115600,24465270,4995,4995,4995,4995,0
20230605,115500,24465270,4995,4995,4995,4995,0
20230605,115400,24465270,4995,4995,4995,4995,6
20230605,115300,24435300,4995,4995,4995,4995,0
20230605,115200,24435300,4995,4995,4995,4995,0
20230605,115100,24435300,4995,4995,4995,4995,1
20230605,115000,24430305,4995,4995,4995,4995,2
20230605,114900,24420315,4995,4995,4995,4995,0
20230605,114800,24420315,4995,4995,4995,4995,0
20230605,114700,24420315,4995,4995,4995,4995,0
20230605,114600,24420315,4995,4995,4995,4995,0
20230605,114500,24420315,4995,4995,4995,4995,0
20230605,114400,24420315,4995,4995,4995,4995,0
20230605,114300,24420315,4995,4995,4995,4995,0
20230605,114200,24420315,4995,4995,4995,4995,40
20230605,114100,24220515,4990,4990,4990,4990,0
20230605,114000,24220515,4990,4990,4990,4990,0
20230605,113900,24220515,4990,4990,4990,4990,0
20230605,113800,24220515,4990,4995,4995,4990,195
20230605,113700,23246960,4995,4995,4995,4995,0
20230605,113600,23246960,4995,4995,4995,4995,6
20230605,113500,23216990,4995,4995,4995,4995,0
20230605,113400,23216990,4995,4995,4995,4995,0
20230605,113300,23216990,4995,4995,4995,4995,5
20230605,113200,23192015,4995,4995,4995,4995,0
20230605,113100,23192015,4995,4995,4995,4995,10
20230605,113000,23142065,4995,4995,4995,4995,0
20230605,112900,23142065,4995,4995,4995,4995,0
20230605,112800,23142065,4995,4995,4995,4995,0
20230605,112700,23142065,4995,4995,4995,4995,0
20230605,112600,23142065,4995,4995,4995,4995,0
20230605,112500,23142065,4995,4995,4995,4995,0
20230605,112400,23142065,4995,4995,4995,4995,0
20230605,112300,23142065,4995,4995,4995,4995,0
20230605,112200,23142065,4995,4995,4995,4995,0
20230605,112100,23142065,4995,4995,4995,4995,0
20230605,112000,23142065,4995,4995,4995,4995,20
20230605,111900,23042165,4995,4995,4995,4995,0
20230605,111800,23042165,4995,4995,4995,4995,0
20230605,111700,23042165,4995,4995,4995,4995,35
20230605,111600,22867340,4995,4995,4995,4995,0
20230605,111500,22867340,4995,4995,4995,4995,3
20230605,111400,22852355,4990,4990,4990,4990,21
20230605,111300,22747565,4995,4995,4995,4995,0
20230605,111200,22747565,4995,4995,4995,4995,518
20230605,111100,20160155,4995,4995,4995,4995,199
20230605,111000,19166150,5000,5000,5000,5000,3
20230605,110900,19151150,5000,5000,5000,5000,2
20230605,110800,19141150,5000,5000,5000,5000,0
20230605,110700,19141150,5000,5000,5000,5000,0
20230605,110600,19141150,5000,4995,5000,4995,75
20230605,110500,18766425,5000,5000,5000,5000,0
20230605,110400,18766425,5000,5000,5000,5000,0
20230605,110300,18766425,5000,5000,5000,5000,0
20230605,110200,18766425,5000,5000,5000,5000,0
20230605,110100,18766425,5000,5000,5000,5000,0
20230605,110000,18766425,5000,5000,5000,5000,0
20230605,105900,18766425,5000,5000,5000,5000,0
20230605,105800,18766425,5000,5000,5000,4995,1021
20230605,105700,13665030,5000,5000,5000,5000,200
20230605,105600,12665030,4995,4995,4995,4995,0
20230605,105500,12665030,4995,4995,4995,4995,0
20230605,105400,12665030,4995,4995,4995,4995,0
20230605,105300,12665030,4995,4995,4995,4995,0
20230605,105200,12665030,4995,4995,4995,4995,0
20230605,105100,12665030,4995,4995,4995,4995,0
20230605,105000,12665030,4995,4995,4995,4995,0
20230605,104900,12665030,4995,4995,4995,4995,0
20230605,104800,12665030,4995,4995,4995,4995,0
20230605,104700,12665030,4995,4995,4995,4995,0
20230605,104600,12665030,4995,4995,4995,4995,0
20230605,104500,12665030,4995,4995,4995,4995,0
20230605,104400,12665030,4995,5000,5000,4995,197
20230605,104300,11680515,4995,4995,4995,4995,0
20230605,104200,11680515,4995,4995,4995,4995,0
20230605,104100,11680515,4995,4995,4995,4995,0
20230605,104000,11680515,4995,4995,4995,4995,0
20230605,103900,11680515,4995,4995,4995,4995,46
20230605,103800,11450745,5000,5000,5000,5000,1
20230605,103700,11445745,4990,4990,4990,4990,0
20230605,103600,11445745,4990,4990,4990,4990,0
20230605,103500,11445745,4990,5000,5000,4990,1104
20230605,103400,5926725,5000,5000,5000,5000,0
20230605,103300,5926725,5000,5000,5000,5000,0
20230605,103200,5926725,5000,5000,5000,5000,20
20230605,103100,5826725,5000,5000,5000,5000,0
20230605,103000,5826725,5000,5000,5000,5000,0
20230605,102900,5826725,5000,5000,5000,5000,0
20230605,102800,5826725,5000,5000,5000,5000,0
20230605,102700,5826725,5000,5000,5000,5000,0
20230605,102600,5826725,5000,5000,5000,5000,2
20230605,102500,5816725,4995,4995,4995,4995,0
20230605,102400,5816725,4995,4995,4995,4995,0
20230605,102300,5816725,4995,4995,4995,4995,0
20230605,102200,5816725,4995,4995,4995,4995,0
20230605,102100,5816725,4995,4995,4995,4995,27
20230605,102000,5681860,5000,5000,5000,5000,0
20230605,101900,5681860,5000,5000,5000,5000,0
20230605,101800,5681860,5000,5000,5000,5000,0
20230605,101700,5681860,5000,5000,5000,5000,2
20230605,101600,5671860,5000,5000,5000,5000,1
20230605,101500,5666860,5000,5000,5000,5000,0
20230605,101400,5666860,5000,5000,5000,5000,0
20230605,101300,5666860,5000,5000,5000,5000,0
20230605,101200,5666860,5000,5000,5000,5000,0
20230605,101100,5666860,5000,5000,5000,5000,0
20230605,101000,5666860,5000,5000,5000,5000,1
20230605,100900,5661860,5000,5000,5000,5000,0
20230605,100800,5661860,5000,5000,5000,5000,0
20230605,100700,5661860,5000,5000,5000,5000,0
20230605,100600,5661860,5000,5000,5000,5000,1
20230605,100500,5656860,5000,5000,5000,5000,1
20230605,100400,5651860,5000,5000,5000,5000,0
20230605,100300,5651860,5000,5000,5000,5000,0
20230605,100200,5651860,5000,5000,5000,5000,0
20230605,100100,5651860,5000,5000,5000,5000,3
20230605,100000,5636860,5000,5000,5000,5000,10
20230605,095900,5586860,5000,5000,5000,5000,0
20230605,095800,5586860,5000,5000,5000,5000,0
20230605,095700,5586860,5000,5000,5000,5000,0
20230605,095600,5586860,5000,5000,5000,5000,1
20230605,095500,5581860,4985,4985,4985,4985,0
20230605,095400,5581860,4985,4985,4985,4985,0
20230605,095300,5581860,4985,4985,4985,4985,0
20230605,095200,5581860,4985,4985,4985,4985,7
20230605,095100,5546965,4985,4985,4985,4985,0
20230605,095000,5546965,4985,4985,4985,4985,0
20230605,094900,5546965,4985,4985,4985,4985,0
20230605,094800,5546965,4985,4985,4985,4985,0
20230605,094700,5546965,4985,4985,4985,4985,1
20230605,094600,5541980,5000,5000,5000,5000,0
20230605,094500,5541980,5000,5000,5000,5000,0
20230605,094400,5541980,5000,5000,5000,5000,0
20230605,094300,5541980,5000,5000,5000,5000,0
20230605,094200,5541980,5000,5000,5000,5000,0
20230605,094100,5541980,5000,5000,5000,5000,6
20230605,094000,5511980,5000,5000,5000,5000,0
20230605,093900,5511980,5000,5000,5000,5000,0
20230605,093800,5511980,5000,5000,5000,5000,0
20230605,093700,5511980,5000,5000,5000,5000,1
20230605,093600,5506980,4985,4995,4995,4985,200
20230605,093500,4509860,4995,4995,4995,4995,0
20230605,093400,4509860,4995,4995,4995,4995,0
20230605,093300,4509860,4995,4995,4995,4995,0
20230605,093200,4509860,4995,4995,4995,4995,0
20230605,093100,4509860,4995,4995,4995,4995,1
20230605,093000,4504865,5000,5000,5000,5000,0
20230605,092900,4504865,5000,5000,5000,5000,1
20230605,092800,4499865,4995,4995,4995,4995,5
20230605,092700,4474890,5000,5000,5000,5000,0
20230605,092600,4474890,5000,5000,5000,5000,0
20230605,092500,4474890,5000,5000,5000,5000,1
20230605,092400,4469890,4985,4985,4985,4985,0
20230605,092300,4469890,4985,4985,4985,4985,0
20230605,092200,4469890,4985,4985,4985,4985,0
20230605,092100,4469890,4985,5000,5000,4985,92
20230605,092000,4011255,5000,5000,5000,5000,0
20230605,091900,4011255,5000,5000,5000,5000,0
20230605,091800,4011255,5000,5000,5000,5000,1
20230605,091700,4006255,4985,4985,4985,4985,100
20230605,091600,3507755,4985,4985,4985,4985,0
20230605,091500,3507755,4985,4985,4985,4985,0
20230605,091400,3507755,4985,4985,4985,4985,0
20230605,091300,3507755,4985,4985,4985,4985,0
20230605,091200,3507755,4985,4990,4990,4985,400
20230605,091100,1512980,4990,4990,4990,4990,100
20230605,091000,1013980,5000,5000,5000,5000,1
20230605,090900,1008980,4990,4990,4990,4990,0
20230605,090800,1008980,4990,4990,4990,4990,0
20230605,090700,1008980,4990,4990,4990,4990,3
20230605,090600,994010,4990,4990,4990,4990,0
20230605,090500,994010,4990,4990,4990,4990,99
20230605,090400,500000,5000,5000,5000,5000,0
20230605,090300,500000,5000,5000,5000,5000,0
20230605,090200,500000,5000,5000,5000,5000,0
20230605,090100,500000,5000,5000,5000,5000,0
20230605,090000,500000,5000,5000,5000,5000,100