KissMeData/131370/min/candle-20230605.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230605,191900,192221800,3960,3960,3960,3960,1535
20230605,191800,192221800,3960,3960,3960,3960,0
20230605,191700,192221800,3960,3960,3960,3960,0
20230605,191600,192221800,3960,3960,3960,3960,0
20230605,191500,192221800,3960,3960,3960,3960,0
20230605,191400,192221800,3960,3960,3960,3960,0
20230605,191300,192221800,3960,3960,3960,3960,0
20230605,191200,192221800,3960,3960,3960,3960,0
20230605,191100,192221800,3960,3960,3960,3960,0
20230605,191000,192221800,3960,3960,3960,3960,0
20230605,190900,192221800,3960,3960,3960,3960,0
20230605,190800,192221800,3960,3960,3960,3960,0
20230605,190700,192221800,3960,3960,3960,3960,0
20230605,190600,192221800,3960,3960,3960,3960,0
20230605,190500,192221800,3960,3960,3960,3960,0
20230605,190400,192221800,3960,3960,3960,3960,0
20230605,190300,192221800,3960,3960,3960,3960,0
20230605,190200,192221800,3960,3960,3960,3960,0
20230605,190100,192221800,3960,3960,3960,3960,0
20230605,190000,192221800,3960,3960,3960,3960,0
20230605,185900,192221800,3960,3960,3960,3960,0
20230605,185800,192221800,3960,3960,3960,3960,0
20230605,185700,192221800,3960,3960,3960,3960,0
20230605,185600,192221800,3960,3960,3960,3960,0
20230605,185500,192221800,3960,3960,3960,3960,0
20230605,185400,192221800,3960,3960,3960,3960,0
20230605,185300,192221800,3960,3960,3960,3960,0
20230605,185200,192221800,3960,3960,3960,3960,0
20230605,185100,192221800,3960,3960,3960,3960,0
20230605,185000,192221800,3960,3960,3960,3960,0
20230605,184900,192221800,3960,3960,3960,3960,1535
20230605,184800,192221800,3960,3960,3960,3960,0
20230605,184700,192221800,3960,3960,3960,3960,0
20230605,184600,192221800,3960,3960,3960,3960,0
20230605,184500,192221800,3960,3960,3960,3960,0
20230605,184400,192221800,3960,3960,3960,3960,0
20230605,184300,192221800,3960,3960,3960,3960,0
20230605,184200,192221800,3960,3960,3960,3960,0
20230605,184100,192221800,3960,3960,3960,3960,0
20230605,184000,192221800,3960,3960,3960,3960,0
20230605,183900,192221800,3960,3960,3960,3960,0
20230605,183800,192221800,3960,3960,3960,3960,0
20230605,183700,192221800,3960,3960,3960,3960,0
20230605,183600,192221800,3960,3960,3960,3960,0
20230605,183500,192221800,3960,3960,3960,3960,0
20230605,183400,192221800,3960,3960,3960,3960,0
20230605,183300,192221800,3960,3960,3960,3960,0
20230605,183200,192221800,3960,3960,3960,3960,0
20230605,183100,192221800,3960,3960,3960,3960,0
20230605,183000,192221800,3960,3960,3960,3960,0
20230605,182900,192221800,3960,3960,3960,3960,0
20230605,182800,192221800,3960,3960,3960,3960,0
20230605,182700,192221800,3960,3960,3960,3960,0
20230605,182600,192221800,3960,3960,3960,3960,0
20230605,182500,192221800,3960,3960,3960,3960,0
20230605,182400,192221800,3960,3960,3960,3960,0
20230605,182300,192221800,3960,3960,3960,3960,0
20230605,182200,192221800,3960,3960,3960,3960,0
20230605,182100,192221800,3960,3960,3960,3960,0
20230605,182000,192221800,3960,3960,3960,3960,0
20230605,181900,192221800,3960,3960,3960,3960,1535
20230605,181800,192221800,3960,3960,3960,3960,0
20230605,181700,192221800,3960,3960,3960,3960,0
20230605,181600,192221800,3960,3960,3960,3960,0
20230605,181500,192221800,3960,3960,3960,3960,0
20230605,181400,192221800,3960,3960,3960,3960,0
20230605,181300,192221800,3960,3960,3960,3960,0
20230605,181200,192221800,3960,3960,3960,3960,0
20230605,181100,192221800,3960,3960,3960,3960,0
20230605,181000,192221800,3960,3960,3960,3960,0
20230605,180900,192221800,3960,3960,3960,3960,0
20230605,180800,192221800,3960,3960,3960,3960,0
20230605,180700,192221800,3960,3960,3960,3960,0
20230605,180600,192221800,3960,3960,3960,3960,0
20230605,180500,192221800,3960,3960,3960,3960,0
20230605,180400,192221800,3960,3960,3960,3960,0
20230605,180300,192221800,3960,3960,3960,3960,0
20230605,180200,192221800,3960,3960,3960,3960,0
20230605,180100,192221800,3960,3960,3960,3960,0
20230605,180000,192221800,3960,3960,3960,3960,0
20230605,175900,192221800,3960,3960,3960,3960,0
20230605,175800,192221800,3960,3960,3960,3960,0
20230605,175700,192221800,3960,3960,3960,3960,0
20230605,175600,192221800,3960,3960,3960,3960,0
20230605,175500,192221800,3960,3960,3960,3960,0
20230605,175400,192221800,3960,3960,3960,3960,0
20230605,175300,192221800,3960,3960,3960,3960,0
20230605,175200,192221800,3960,3960,3960,3960,0
20230605,175100,192221800,3960,3960,3960,3960,0
20230605,175000,192221800,3960,3960,3960,3960,0
20230605,174900,192221800,3960,3960,3960,3960,1535
20230605,174800,192221800,3960,3960,3960,3960,0
20230605,174700,192221800,3960,3960,3960,3960,0
20230605,174600,192221800,3960,3960,3960,3960,0
20230605,174500,192221800,3960,3960,3960,3960,0
20230605,174400,192221800,3960,3960,3960,3960,0
20230605,174300,192221800,3960,3960,3960,3960,0
20230605,174200,192221800,3960,3960,3960,3960,0
20230605,174100,192221800,3960,3960,3960,3960,0
20230605,174000,192221800,3960,3960,3960,3960,0
20230605,173900,192221800,3960,3960,3960,3960,0
20230605,173800,192221800,3960,3960,3960,3960,0
20230605,173700,192221800,3960,3960,3960,3960,0
20230605,173600,192221800,3960,3960,3960,3960,0
20230605,173500,192221800,3960,3960,3960,3960,0
20230605,173400,192221800,3960,3960,3960,3960,0
20230605,173300,192221800,3960,3960,3960,3960,0
20230605,173200,192221800,3960,3960,3960,3960,0
20230605,173100,192221800,3960,3960,3960,3960,0
20230605,173000,192221800,3960,3960,3960,3960,0
20230605,172900,192221800,3960,3960,3960,3960,0
20230605,172800,192221800,3960,3960,3960,3960,0
20230605,172700,192221800,3960,3960,3960,3960,0
20230605,172600,192221800,3960,3960,3960,3960,0
20230605,172500,192221800,3960,3960,3960,3960,0
20230605,172400,192221800,3960,3960,3960,3960,0
20230605,172300,192221800,3960,3960,3960,3960,0
20230605,172200,192221800,3960,3960,3960,3960,0
20230605,172100,192221800,3960,3960,3960,3960,0
20230605,172000,192221800,3960,3960,3960,3960,0
20230605,171900,192221800,3960,3960,3960,3960,1535
20230605,171800,192221800,3960,3960,3960,3960,0
20230605,171700,192221800,3960,3960,3960,3960,0
20230605,171600,192221800,3960,3960,3960,3960,0
20230605,171500,192221800,3960,3960,3960,3960,0
20230605,171400,192221800,3960,3960,3960,3960,0
20230605,171300,192221800,3960,3960,3960,3960,0
20230605,171200,192221800,3960,3960,3960,3960,0
20230605,171100,192221800,3960,3960,3960,3960,0
20230605,171000,192221800,3960,3960,3960,3960,0
20230605,170900,192221800,3960,3960,3960,3960,0
20230605,170800,192221800,3960,3960,3960,3960,0
20230605,170700,192221800,3960,3960,3960,3960,0
20230605,170600,192221800,3960,3960,3960,3960,0
20230605,170500,192221800,3960,3960,3960,3960,0
20230605,170400,192221800,3960,3960,3960,3960,0
20230605,170300,192221800,3960,3960,3960,3960,0
20230605,170200,192221800,3960,3960,3960,3960,0
20230605,170100,192221800,3960,3960,3960,3960,0
20230605,170000,192221800,3960,3960,3960,3960,0
20230605,165900,192221800,3960,3960,3960,3960,0
20230605,165800,192221800,3960,3960,3960,3960,0
20230605,165700,192221800,3960,3960,3960,3960,0
20230605,165600,192221800,3960,3960,3960,3960,0
20230605,165500,192221800,3960,3960,3960,3960,0
20230605,165400,192221800,3960,3960,3960,3960,0
20230605,165300,192221800,3960,3960,3960,3960,0
20230605,165200,192221800,3960,3960,3960,3960,0
20230605,165100,192221800,3960,3960,3960,3960,0
20230605,165000,192221800,3960,3960,3960,3960,0
20230605,164900,192221800,3960,3960,3960,3960,1535
20230605,164800,192221800,3960,3960,3960,3960,0
20230605,164700,192221800,3960,3960,3960,3960,0
20230605,164600,192221800,3960,3960,3960,3960,0
20230605,164500,192221800,3960,3960,3960,3960,0
20230605,164400,192221800,3960,3960,3960,3960,0
20230605,164300,192221800,3960,3960,3960,3960,0
20230605,164200,192221800,3960,3960,3960,3960,0
20230605,164100,192221800,3960,3960,3960,3960,0
20230605,164000,192221800,3960,3960,3960,3960,0
20230605,163900,192221800,3960,3960,3960,3960,0
20230605,163800,192221800,3960,3960,3960,3960,0
20230605,163700,192221800,3960,3960,3960,3960,0
20230605,163600,192221800,3960,3960,3960,3960,0
20230605,163500,192221800,3960,3960,3960,3960,0
20230605,163400,192221800,3960,3960,3960,3960,0
20230605,163300,192221800,3960,3960,3960,3960,0
20230605,163200,192221800,3960,3960,3960,3960,0
20230605,163100,192221800,3960,3960,3960,3960,0
20230605,163000,192221800,3960,3960,3960,3960,0
20230605,162900,192221800,3960,3960,3960,3960,0
20230605,162800,192221800,3960,3960,3960,3960,0
20230605,162700,192221800,3960,3960,3960,3960,0
20230605,162600,192221800,3960,3960,3960,3960,0
20230605,162500,192221800,3960,3960,3960,3960,0
20230605,162400,192221800,3960,3960,3960,3960,0
20230605,162300,192221800,3960,3960,3960,3960,0
20230605,162200,192221800,3960,3960,3960,3960,0
20230605,162100,192221800,3960,3960,3960,3960,0
20230605,162000,192221800,3960,3960,3960,3960,0
20230605,161900,192221800,3960,3960,3960,3960,1535
20230605,161800,192221800,3960,3960,3960,3960,0
20230605,161700,192221800,3960,3960,3960,3960,0
20230605,161600,192221800,3960,3960,3960,3960,0
20230605,161500,192221800,3960,3960,3960,3960,0
20230605,161400,192221800,3960,3960,3960,3960,0
20230605,161300,192221800,3960,3960,3960,3960,0
20230605,161200,192221800,3960,3960,3960,3960,0
20230605,161100,192221800,3960,3960,3960,3960,0
20230605,161000,192221800,3960,3960,3960,3960,0
20230605,160900,192221800,3960,3960,3960,3960,0
20230605,160800,192221800,3960,3960,3960,3960,0
20230605,160700,192221800,3960,3960,3960,3960,0
20230605,160600,192221800,3960,3960,3960,3960,0
20230605,160500,192221800,3960,3960,3960,3960,0
20230605,160400,192221800,3960,3960,3960,3960,0
20230605,160300,192221800,3960,3960,3960,3960,0
20230605,160200,192221800,3960,3960,3960,3960,0
20230605,160100,192221800,3960,3960,3960,3960,0
20230605,160000,192221800,3960,3960,3960,3960,0
20230605,155900,192221800,3960,3960,3960,3960,0
20230605,155800,192221800,3960,3960,3960,3960,0
20230605,155700,192221800,3960,3960,3960,3960,0
20230605,155600,192221800,3960,3960,3960,3960,0
20230605,155500,192221800,3960,3960,3960,3960,0
20230605,155400,192221800,3960,3960,3960,3960,0
20230605,155300,192221800,3960,3960,3960,3960,0
20230605,155200,192221800,3960,3960,3960,3960,0
20230605,155100,192221800,3960,3960,3960,3960,0
20230605,155000,192221800,3960,3960,3960,3960,0
20230605,154900,192221800,3960,3960,3960,3960,1535
20230605,154800,192221800,3960,3960,3960,3960,0
20230605,154700,192221800,3960,3960,3960,3960,0
20230605,154600,192221800,3960,3960,3960,3960,0
20230605,154500,192221800,3960,3960,3960,3960,0
20230605,154400,192221800,3960,3960,3960,3960,0
20230605,154300,192221800,3960,3960,3960,3960,0
20230605,154200,192221800,3960,3960,3960,3960,0
20230605,154100,192221800,3960,3960,3960,3960,0
20230605,154000,192221800,3960,3960,3960,3960,0
20230605,153900,192221800,3960,3960,3960,3960,0
20230605,153800,192221800,3960,3960,3960,3960,0
20230605,153700,192221800,3960,3960,3960,3960,0
20230605,153600,192221800,3960,3960,3960,3960,0
20230605,153500,192221800,3960,3960,3960,3960,0
20230605,153400,192221800,3960,3960,3960,3960,0
20230605,153300,192221800,3960,3960,3960,3960,0
20230605,153200,192221800,3960,3960,3960,3960,0
20230605,153100,192221800,3960,3960,3960,3960,0
20230605,153000,192221800,3960,3960,3960,3960,1535
20230605,152900,186143200,3950,3950,3950,3950,0
20230605,152800,186143200,3950,3950,3950,3950,0
20230605,152700,186143200,3950,3950,3950,3950,0
20230605,152600,186143200,3950,3950,3950,3950,0
20230605,152500,186143200,3950,3950,3950,3950,0
20230605,152400,186143200,3950,3950,3950,3950,0
20230605,152300,186143200,3950,3950,3950,3950,0
20230605,152200,186143200,3950,3950,3950,3950,0
20230605,152100,186143200,3950,3950,3950,3950,0
20230605,152000,186143200,3950,3950,3950,3950,0
20230605,151900,186143200,3950,3945,3950,3945,191
20230605,151800,185389700,3950,3950,3950,3950,0
20230605,151700,185389700,3950,3950,3950,3950,14
20230605,151600,185334400,3950,3950,3950,3950,7
20230605,151500,185306750,3950,3955,3955,3950,17
20230605,151400,185239565,3955,3955,3955,3955,2
20230605,151300,185231655,3955,3955,3955,3955,0
20230605,151200,185231655,3955,3955,3955,3955,0
20230605,151100,185231655,3955,3955,3960,3955,24
20230605,151000,185136710,3955,3955,3955,3955,1
20230605,150900,185132755,3945,3945,3945,3945,81
20230605,150800,184813210,3945,3940,3945,3940,3131
20230605,150700,172472870,3945,3945,3945,3945,3
20230605,150600,172461035,3940,3940,3940,3940,0
20230605,150500,172461035,3940,3940,3940,3940,0
20230605,150400,172461035,3940,3940,3940,3940,4
20230605,150300,172445275,3945,3940,3945,3940,7
20230605,150200,172417690,3945,3945,3945,3945,20
20230605,150100,172338790,3945,3945,3945,3945,0
20230605,150000,172338790,3945,3945,3945,3945,0
20230605,145900,172338790,3945,3945,3945,3945,0
20230605,145800,172338790,3945,3945,3945,3945,15
20230605,145700,172279615,3945,3945,3945,3945,0
20230605,145600,172279615,3945,3940,3945,3940,144
20230605,145500,171712250,3945,3945,3945,3945,1
20230605,145400,171708305,3940,3940,3940,3940,142
20230605,145300,171148825,3945,3945,3945,3945,1
20230605,145200,171144880,3940,3940,3940,3940,44
20230605,145100,170971520,3945,3945,3945,3945,31
20230605,145000,170849225,3945,3945,3945,3945,5
20230605,144900,170829500,3945,3945,3945,3945,1
20230605,144800,170825555,3945,3945,3945,3945,30
20230605,144700,170707205,3945,3945,3945,3945,2
20230605,144600,170699315,3945,3945,3945,3945,2
20230605,144500,170691425,3945,3945,3945,3945,1
20230605,144400,170687480,3945,3945,3945,3945,0
20230605,144300,170687480,3945,3940,3945,3940,147
20230605,144200,170107795,3940,3940,3940,3940,500
20230605,144100,168137795,3945,3940,3945,3940,673
20230605,144000,165486165,3940,3940,3940,3940,2
20230605,143900,165478285,3945,3945,3945,3945,1
20230605,143800,165474340,3945,3945,3945,3945,2
20230605,143700,165466450,3945,3945,3945,3945,0
20230605,143600,165466450,3945,3945,3945,3945,0
20230605,143500,165466450,3945,3945,3945,3945,0
20230605,143400,165466450,3945,3945,3945,3945,0
20230605,143300,165466450,3945,3945,3945,3945,1
20230605,143200,165462505,3940,3940,3940,3940,4
20230605,143100,165446745,3945,3945,3945,3945,3
20230605,143000,165434910,3940,3940,3945,3940,39
20230605,142900,165281245,3940,3940,3940,3940,119
20230605,142800,164812385,3945,3945,3945,3945,0
20230605,142700,164812385,3945,3945,3945,3945,1
20230605,142600,164808440,3940,3940,3940,3940,122
20230605,142500,164327760,3945,3940,3945,3940,352
20230605,142400,162940870,3945,3945,3945,3945,1
20230605,142300,162936925,3940,3940,3940,3940,0
20230605,142200,162936925,3940,3940,3940,3940,1500
20230605,142100,157026925,3940,3940,3940,3940,0
20230605,142000,157026925,3940,3940,3940,3940,0
20230605,141900,157026925,3940,3940,3940,3940,0
20230605,141800,157026925,3940,3940,3940,3940,30
20230605,141700,156908725,3945,3945,3945,3945,0
20230605,141600,156908725,3945,3945,3945,3945,0
20230605,141500,156908725,3945,3950,3950,3940,682
20230605,141400,154220835,3945,3945,3945,3945,0
20230605,141300,154220835,3945,3945,3945,3945,55
20230605,141200,154003860,3945,3945,3945,3945,0
20230605,141100,154003860,3945,3945,3945,3945,16
20230605,141000,153940740,3945,3945,3945,3945,0
20230605,140900,153940740,3945,3950,3950,3945,210
20230605,140800,153112285,3955,3955,3955,3955,0
20230605,140700,153112285,3955,3955,3955,3955,0
20230605,140600,153112285,3955,3955,3955,3955,0
20230605,140500,153112285,3955,3955,3955,3955,2
20230605,140400,153104375,3955,3955,3955,3955,0
20230605,140300,153104375,3955,3955,3955,3955,0
20230605,140200,153104375,3955,3955,3955,3955,1
20230605,140100,153100420,3945,3945,3945,3945,0
20230605,140000,153100420,3945,3945,3945,3945,0
20230605,135900,153100420,3945,3950,3950,3945,100
20230605,135800,152705725,3955,3955,3955,3955,0
20230605,135700,152705725,3955,3955,3955,3955,0
20230605,135600,152705725,3955,3955,3955,3955,1
20230605,135500,152701770,3950,3950,3950,3950,26
20230605,135400,152599070,3955,3955,3955,3955,0
20230605,135300,152599070,3955,3955,3955,3955,3
20230605,135200,152587205,3955,3955,3955,3955,1
20230605,135100,152583250,3955,3955,3955,3955,0
20230605,135000,152583250,3955,3955,3955,3955,0
20230605,134900,152583250,3955,3955,3955,3955,10
20230605,134800,152543700,3955,3955,3955,3955,0
20230605,134700,152543700,3955,3955,3955,3955,0
20230605,134600,152543700,3955,3950,3955,3950,193
20230605,134500,151781340,3955,3950,3955,3950,9
20230605,134400,151745770,3955,3955,3955,3955,0
20230605,134300,151745770,3955,3955,3955,3955,0
20230605,134200,151745770,3955,3955,3955,3955,0
20230605,134100,151745770,3955,3955,3955,3955,0
20230605,134000,151745770,3955,3955,3955,3955,0
20230605,133900,151745770,3955,3955,3955,3955,0
20230605,133800,151745770,3955,3955,3955,3955,2
20230605,133700,151737860,3945,3945,3945,3945,0
20230605,133600,151737860,3945,3945,3945,3945,0
20230605,133500,151737860,3945,3945,3945,3945,0
20230605,133400,151737860,3945,3945,3945,3945,0
20230605,133300,151737860,3945,3945,3945,3945,33
20230605,133200,151607675,3955,3955,3955,3955,0
20230605,133100,151607675,3955,3955,3955,3955,5
20230605,133000,151587900,3955,3955,3955,3955,11
20230605,132900,151544395,3955,3955,3955,3955,0
20230605,132800,151544395,3955,3955,3955,3955,1
20230605,132700,151540440,3945,3945,3945,3945,0
20230605,132600,151540440,3945,3945,3945,3945,23
20230605,132500,151449705,3955,3955,3955,3955,10
20230605,132400,151410155,3955,3955,3955,3955,2
20230605,132300,151402245,3945,3945,3945,3945,0
20230605,132200,151402245,3945,3955,3955,3945,36
20230605,132100,151260175,3955,3955,3955,3955,0
20230605,132000,151260175,3955,3955,3955,3955,0
20230605,131900,151260175,3955,3955,3955,3955,2
20230605,131800,151252265,3945,3945,3945,3945,0
20230605,131700,151252265,3945,3945,3945,3945,0
20230605,131600,151252265,3945,3945,3945,3945,0
20230605,131500,151252265,3945,3945,3945,3945,0
20230605,131400,151252265,3945,3945,3945,3945,0
20230605,131300,151252265,3945,3945,3945,3945,0
20230605,131200,151252265,3945,3945,3945,3945,0
20230605,131100,151252265,3945,3945,3945,3945,0
20230605,131000,151252265,3945,3945,3945,3945,28
20230605,130900,151141805,3955,3955,3955,3955,0
20230605,130800,151141805,3955,3950,3955,3950,3
20230605,130700,151129950,3950,3950,3950,3950,36
20230605,130600,150987750,3955,3955,3955,3955,2
20230605,130500,150979840,3955,3955,3955,3955,8
20230605,130400,150948200,3960,3960,3960,3960,0
20230605,130300,150948200,3960,3960,3960,3960,0
20230605,130200,150948200,3960,3960,3960,3960,0
20230605,130100,150948200,3960,3960,3960,3960,0
20230605,130000,150948200,3960,3960,3960,3960,1
20230605,125900,150944240,3960,3960,3960,3960,0
20230605,125800,150944240,3960,3960,3960,3960,6
20230605,125700,150920480,3960,3960,3960,3960,1
20230605,125600,150916520,3955,3955,3955,3955,0
20230605,125500,150916520,3955,3955,3955,3955,0
20230605,125400,150916520,3955,3955,3955,3955,0
20230605,125300,150916520,3955,3955,3955,3955,0
20230605,125200,150916520,3955,3955,3955,3955,493
20230605,125100,148966705,3950,3950,3950,3950,50
20230605,125000,148769205,3950,3950,3950,3950,50
20230605,124900,148571705,3950,3950,3950,3950,30
20230605,124800,148453205,3950,3950,3950,3950,2
20230605,124700,148445305,3950,3950,3950,3950,0
20230605,124600,148445305,3950,3950,3950,3950,0
20230605,124500,148445305,3950,3950,3950,3950,0
20230605,124400,148445305,3950,3950,3950,3950,0
20230605,124300,148445305,3950,3950,3950,3950,155
20230605,124200,147833055,3950,3950,3950,3950,0
20230605,124100,147833055,3950,3950,3950,3950,20
20230605,124000,147754055,3950,3950,3950,3950,0
20230605,123900,147754055,3950,3950,3950,3950,0
20230605,123800,147754055,3950,3950,3950,3950,68
20230605,123700,147485455,3950,3950,3950,3950,0
20230605,123600,147485455,3950,3950,3950,3950,1
20230605,123500,147481505,3950,3945,3950,3935,2001
20230605,123400,139605790,3945,3945,3945,3945,0
20230605,123300,139605790,3945,3945,3945,3945,0
20230605,123200,139605790,3945,3945,3945,3945,168
20230605,123100,138943030,3945,3945,3945,3945,0
20230605,123000,138943030,3945,3945,3945,3945,0
20230605,122900,138943030,3945,3945,3945,3945,0
20230605,122800,138943030,3945,3945,3945,3945,10
20230605,122700,138903580,3945,3945,3945,3945,29
20230605,122600,138789175,3945,3945,3945,3945,0
20230605,122500,138789175,3945,3945,3945,3945,0
20230605,122400,138789175,3945,3945,3945,3945,19
20230605,122300,138714220,3950,3950,3950,3950,0
20230605,122200,138714220,3950,3950,3950,3950,1
20230605,122100,138710270,3945,3945,3945,3945,0
20230605,122000,138710270,3945,3945,3945,3945,0
20230605,121900,138710270,3945,3950,3950,3945,47
20230605,121800,138524805,3950,3950,3950,3950,10
20230605,121700,138485305,3950,3950,3950,3950,0
20230605,121600,138485305,3950,3950,3950,3950,2
20230605,121500,138477405,3950,3950,3950,3950,53
20230605,121400,138268055,3955,3955,3955,3955,0
20230605,121300,138268055,3955,3955,3955,3955,0
20230605,121200,138268055,3955,3955,3955,3955,0
20230605,121100,138268055,3955,3955,3955,3955,0
20230605,121000,138268055,3955,3955,3955,3955,0
20230605,120900,138268055,3955,3955,3955,3955,200
20230605,120800,137477055,3955,3955,3955,3955,0
20230605,120700,137477055,3955,3955,3955,3955,0
20230605,120600,137477055,3955,3955,3955,3955,12
20230605,120500,137429595,3955,3955,3955,3955,0
20230605,120400,137429595,3955,3955,3955,3955,0
20230605,120300,137429595,3955,3955,3955,3955,0
20230605,120200,137429595,3955,3955,3955,3955,0
20230605,120100,137429595,3955,3955,3955,3955,0
20230605,120000,137429595,3955,3955,3955,3955,0
20230605,115900,137429595,3955,3955,3955,3955,8
20230605,115800,137397955,3955,3955,3955,3955,0
20230605,115700,137397955,3955,3955,3955,3955,0
20230605,115600,137397955,3955,3955,3955,3955,0
20230605,115500,137397955,3955,3955,3955,3955,5
20230605,115400,137378180,3945,3945,3945,3945,1950
20230605,115300,129685430,3945,3945,3945,3945,1
20230605,115200,129681485,3945,3945,3945,3945,50
20230605,115100,129484235,3945,3945,3945,3945,1
20230605,115000,129480290,3945,3945,3945,3945,0
20230605,114900,129480290,3945,3945,3945,3945,54
20230605,114800,129267260,3945,3945,3945,3945,1
20230605,114700,129263315,3945,3945,3945,3945,50
20230605,114600,129066065,3945,3945,3945,3945,0
20230605,114500,129066065,3945,3945,3945,3945,0
20230605,114400,129066065,3945,3945,3945,3945,100
20230605,114300,128671565,3945,3935,3945,3930,797
20230605,114200,125536830,3945,3935,3945,3935,77
20230605,114100,125233825,3945,3935,3945,3935,361
20230605,114000,123813280,3945,3945,3945,3945,50
20230605,113900,123616030,3945,3945,3945,3945,0
20230605,113800,123616030,3945,3945,3945,3945,0
20230605,113700,123616030,3945,3945,3945,3945,2
20230605,113600,123608140,3935,3935,3935,3935,0
20230605,113500,123608140,3935,3935,3935,3935,116
20230605,113400,123151680,3940,3940,3940,3940,1
20230605,113300,123147740,3940,3940,3940,3940,0
20230605,113200,123147740,3940,3945,3945,3940,6
20230605,113100,123124095,3930,3935,3935,3930,3200
20230605,113000,110546060,3945,3945,3945,3945,0
20230605,112900,110546060,3945,3945,3945,3945,0
20230605,112800,110546060,3945,3945,3945,3945,5
20230605,112700,110526335,3940,3940,3940,3940,200
20230605,112600,109738335,3945,3945,3945,3945,2
20230605,112500,109730445,3945,3945,3945,3945,0
20230605,112400,109730445,3945,3945,3945,3945,0
20230605,112300,109730445,3945,3945,3945,3945,0
20230605,112200,109730445,3945,3945,3945,3945,2
20230605,112100,109722555,3945,3945,3945,3945,0
20230605,112000,109722555,3945,3945,3945,3945,0
20230605,111900,109722555,3945,3945,3945,3945,1
20230605,111800,109718610,3945,3945,3945,3945,0
20230605,111700,109718610,3945,3945,3945,3945,0
20230605,111600,109718610,3945,3945,3945,3945,37
20230605,111500,109572645,3945,3945,3945,3945,0
20230605,111400,109572645,3945,3945,3945,3945,0
20230605,111300,109572645,3945,3945,3945,3945,0
20230605,111200,109572645,3945,3945,3945,3945,0
20230605,111100,109572645,3945,3945,3945,3945,26
20230605,111000,109470075,3950,3950,3950,3950,4
20230605,110900,109454275,3950,3935,3950,3935,117
20230605,110800,108993865,3950,3950,3950,3950,2
20230605,110700,108985965,3925,3950,3950,3925,5074
20230605,110600,89033245,3950,3950,3950,3950,0
20230605,110500,89033245,3950,3950,3950,3950,0
20230605,110400,89033245,3950,3950,3950,3950,2
20230605,110300,89025345,3950,3950,3950,3950,1
20230605,110200,89021395,3945,3945,3945,3945,3
20230605,110100,89009560,3950,3950,3950,3950,0
20230605,110000,89009560,3950,3950,3950,3950,1
20230605,105900,89005610,3950,3950,3950,3950,2
20230605,105800,88997710,3950,3950,3950,3950,102
20230605,105700,88594810,3945,3945,3945,3945,0
20230605,105600,88594810,3945,3945,3945,3945,48
20230605,105500,88405450,3945,3945,3945,3945,0
20230605,105400,88405450,3945,3945,3945,3945,0
20230605,105300,88405450,3945,3945,3945,3945,200
20230605,105200,87616450,3945,3945,3950,3945,369
20230605,105100,86160740,3945,3945,3945,3945,7
20230605,105000,86133125,3950,3950,3950,3950,1
20230605,104900,86129175,3950,3950,3950,3950,3
20230605,104800,86117325,3945,3945,3945,3945,116
20230605,104700,85659705,3950,3950,3950,3950,0
20230605,104600,85659705,3950,3950,3950,3950,0
20230605,104500,85659705,3950,3955,3955,3950,6
20230605,104400,85636000,3950,3950,3950,3950,1
20230605,104300,85632050,3955,3955,3955,3955,0
20230605,104200,85632050,3955,3955,3955,3955,15
20230605,104100,85572725,3955,3955,3955,3955,0
20230605,104000,85572725,3955,3955,3955,3955,1
20230605,103900,85568770,3945,3945,3945,3945,0
20230605,103800,85568770,3945,3945,3945,3945,300
20230605,103700,84385270,3945,3945,3945,3945,0
20230605,103600,84385270,3945,3945,3945,3945,100
20230605,103500,83990770,3955,3955,3955,3955,0
20230605,103400,83990770,3955,3955,3955,3955,2
20230605,103300,83982860,3945,3945,3945,3945,12
20230605,103200,83935520,3945,3945,3945,3945,22
20230605,103100,83848730,3955,3955,3955,3955,34
20230605,103000,83714260,3955,3955,3955,3955,0
20230605,102900,83714260,3955,3955,3955,3955,50
20230605,102800,83516510,3955,3955,3955,3955,4
20230605,102700,83500690,3955,3955,3955,3955,1
20230605,102600,83496735,3940,3945,3945,3940,300
20230605,102500,82313900,3945,3945,3945,3945,0
20230605,102400,82313900,3945,3945,3945,3945,0
20230605,102300,82313900,3945,3945,3945,3945,0
20230605,102200,82313900,3945,3950,3950,3945,331
20230605,102100,81007855,3950,3950,3950,3950,0
20230605,102000,81007855,3950,3950,3950,3950,1
20230605,101900,81003905,3945,3940,3945,3940,4426
20230605,101800,63565200,3940,3940,3940,3940,5
20230605,101700,63545500,3940,3940,3940,3940,0
20230605,101600,63545500,3940,3935,3940,3935,35
20230605,101500,63407610,3940,3940,3940,3940,1
20230605,101400,63403670,3940,3940,3940,3940,5
20230605,101300,63383970,3940,3940,3940,3940,12
20230605,101200,63336690,3940,3935,3940,3930,788
20230605,101100,60236305,3940,3940,3940,3940,102
20230605,101000,59834425,3940,3940,3940,3935,265
20230605,100900,58791640,3940,3940,3940,3940,1
20230605,100800,58787700,3940,3940,3940,3940,170
20230605,100700,58117900,3940,3940,3940,3940,1
20230605,100600,58113960,3940,3940,3940,3940,302
20230605,100500,56924080,3940,3940,3940,3940,5
20230605,100400,56904380,3940,3940,3940,3940,70
20230605,100300,56628580,3940,3940,3940,3940,429
20230605,100200,54938320,3940,3940,3940,3940,0
20230605,100100,54938320,3940,3940,3940,3940,2
20230605,100000,54930440,3940,3940,3940,3940,4
20230605,095900,54914680,3940,3940,3940,3935,164
20230605,095800,54269150,3940,3940,3940,3940,0
20230605,095700,54269150,3940,3940,3940,3940,0
20230605,095600,54269150,3940,3955,3955,3935,4960
20230605,095500,34724775,3955,3955,3955,3955,0
20230605,095400,34724775,3955,3955,3955,3955,0
20230605,095300,34724775,3955,3955,3955,3955,0
20230605,095200,34724775,3955,3955,3955,3955,10
20230605,095100,34685225,3955,3950,3955,3950,1832
20230605,095000,27448820,3950,3950,3950,3945,359
20230605,094900,26031755,3950,3950,3950,3950,0
20230605,094800,26031755,3950,3950,3950,3950,0
20230605,094700,26031755,3950,3950,3950,3950,51
20230605,094600,25830305,3950,3950,3950,3950,0
20230605,094500,25830305,3950,3945,3950,3945,11
20230605,094400,25786905,3950,3950,3950,3950,0
20230605,094300,25786905,3950,3945,3950,3945,46
20230605,094200,25605225,3950,3950,3950,3950,1
20230605,094100,25601275,3950,3950,3950,3950,10
20230605,094000,25561775,3950,3950,3950,3950,21
20230605,093900,25478825,3950,3950,3950,3950,1
20230605,093800,25474875,3950,3950,3950,3950,1
20230605,093700,25470925,3950,3950,3950,3950,1
20230605,093600,25466975,3940,3940,3940,3940,0
20230605,093500,25466975,3940,3945,3945,3940,1000
20230605,093400,21523710,3950,3950,3950,3950,1
20230605,093300,21519760,3950,3950,3950,3950,51
20230605,093200,21318310,3950,3945,3950,3945,37
20230605,093100,21172340,3950,3950,3950,3950,1
20230605,093000,21168390,3950,3950,3950,3950,10
20230605,092900,21128890,3950,3950,3950,3950,6
20230605,092800,21105190,3950,3950,3950,3950,0
20230605,092700,21105190,3950,3950,3950,3950,2
20230605,092600,21097290,3950,3945,3950,3945,3
20230605,092500,21085450,3945,3945,3945,3945,3
20230605,092400,21073615,3945,3955,3960,3945,559
20230605,092300,18865590,3955,3960,3960,3955,304
20230605,092200,17663260,3960,3960,3960,3955,146
20230605,092100,17085360,3960,3955,3960,3955,74
20230605,092000,16792650,3960,3960,3960,3960,1500
20230605,091900,10852650,3965,3965,3965,3965,0
20230605,091800,10852650,3965,3970,3970,3965,713
20230605,091700,8022430,3970,3970,3970,3970,1
20230605,091600,8018460,3970,3970,3970,3970,0
20230605,091500,8018460,3970,3975,3975,3970,26
20230605,091400,7915235,3970,3985,3985,3965,214
20230605,091300,7066080,3990,3990,3990,3990,3
20230605,091200,7054110,3990,3985,3990,3985,6
20230605,091100,7030175,3980,3975,3980,3975,272
20230605,091000,5948970,3975,3975,3975,3975,31
20230605,090900,5825745,3975,3985,3985,3970,384
20230605,090800,4300065,3990,3990,3990,3990,3
20230605,090700,4288095,3990,3990,3990,3990,0
20230605,090600,4288095,3990,3990,3990,3990,1
20230605,090500,4284105,3990,3990,3990,3985,99
20230605,090400,3889570,3990,3990,3990,3990,2
20230605,090300,3881590,3990,3990,3990,3990,1
20230605,090200,3877600,3985,3985,3985,3985,2
20230605,090100,3869630,3990,3990,3990,3990,8
20230605,090000,3837710,3990,3990,3990,3980,962