KissMeData/208350/min/candle-20230605.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230605,192400,179864225,4300,4300,4300,4300,383
20230605,192300,179864225,4300,4300,4300,4300,0
20230605,192200,179864225,4300,4300,4300,4300,0
20230605,192100,179864225,4300,4300,4300,4300,0
20230605,192000,179864225,4300,4300,4300,4300,0
20230605,191900,179864225,4300,4300,4300,4300,0
20230605,191800,179864225,4300,4300,4300,4300,0
20230605,191700,179864225,4300,4300,4300,4300,0
20230605,191600,179864225,4300,4300,4300,4300,0
20230605,191500,179864225,4300,4300,4300,4300,0
20230605,191400,179864225,4300,4300,4300,4300,0
20230605,191300,179864225,4300,4300,4300,4300,0
20230605,191200,179864225,4300,4300,4300,4300,0
20230605,191100,179864225,4300,4300,4300,4300,0
20230605,191000,179864225,4300,4300,4300,4300,0
20230605,190900,179864225,4300,4300,4300,4300,0
20230605,190800,179864225,4300,4300,4300,4300,0
20230605,190700,179864225,4300,4300,4300,4300,0
20230605,190600,179864225,4300,4300,4300,4300,0
20230605,190500,179864225,4300,4300,4300,4300,0
20230605,190400,179864225,4300,4300,4300,4300,0
20230605,190300,179864225,4300,4300,4300,4300,0
20230605,190200,179864225,4300,4300,4300,4300,0
20230605,190100,179864225,4300,4300,4300,4300,0
20230605,190000,179864225,4300,4300,4300,4300,0
20230605,185900,179864225,4300,4300,4300,4300,0
20230605,185800,179864225,4300,4300,4300,4300,0
20230605,185700,179864225,4300,4300,4300,4300,0
20230605,185600,179864225,4300,4300,4300,4300,0
20230605,185500,179864225,4300,4300,4300,4300,0
20230605,185400,179864225,4300,4300,4300,4300,383
20230605,185300,179864225,4300,4300,4300,4300,0
20230605,185200,179864225,4300,4300,4300,4300,0
20230605,185100,179864225,4300,4300,4300,4300,0
20230605,185000,179864225,4300,4300,4300,4300,0
20230605,184900,179864225,4300,4300,4300,4300,0
20230605,184800,179864225,4300,4300,4300,4300,0
20230605,184700,179864225,4300,4300,4300,4300,0
20230605,184600,179864225,4300,4300,4300,4300,0
20230605,184500,179864225,4300,4300,4300,4300,0
20230605,184400,179864225,4300,4300,4300,4300,0
20230605,184300,179864225,4300,4300,4300,4300,0
20230605,184200,179864225,4300,4300,4300,4300,0
20230605,184100,179864225,4300,4300,4300,4300,0
20230605,184000,179864225,4300,4300,4300,4300,0
20230605,183900,179864225,4300,4300,4300,4300,0
20230605,183800,179864225,4300,4300,4300,4300,0
20230605,183700,179864225,4300,4300,4300,4300,0
20230605,183600,179864225,4300,4300,4300,4300,0
20230605,183500,179864225,4300,4300,4300,4300,0
20230605,183400,179864225,4300,4300,4300,4300,0
20230605,183300,179864225,4300,4300,4300,4300,0
20230605,183200,179864225,4300,4300,4300,4300,0
20230605,183100,179864225,4300,4300,4300,4300,0
20230605,183000,179864225,4300,4300,4300,4300,0
20230605,182900,179864225,4300,4300,4300,4300,0
20230605,182800,179864225,4300,4300,4300,4300,0
20230605,182700,179864225,4300,4300,4300,4300,0
20230605,182600,179864225,4300,4300,4300,4300,0
20230605,182500,179864225,4300,4300,4300,4300,0
20230605,182400,179864225,4300,4300,4300,4300,383
20230605,182300,179864225,4300,4300,4300,4300,0
20230605,182200,179864225,4300,4300,4300,4300,0
20230605,182100,179864225,4300,4300,4300,4300,0
20230605,182000,179864225,4300,4300,4300,4300,0
20230605,181900,179864225,4300,4300,4300,4300,0
20230605,181800,179864225,4300,4300,4300,4300,0
20230605,181700,179864225,4300,4300,4300,4300,0
20230605,181600,179864225,4300,4300,4300,4300,0
20230605,181500,179864225,4300,4300,4300,4300,0
20230605,181400,179864225,4300,4300,4300,4300,0
20230605,181300,179864225,4300,4300,4300,4300,0
20230605,181200,179864225,4300,4300,4300,4300,0
20230605,181100,179864225,4300,4300,4300,4300,0
20230605,181000,179864225,4300,4300,4300,4300,0
20230605,180900,179864225,4300,4300,4300,4300,0
20230605,180800,179864225,4300,4300,4300,4300,0
20230605,180700,179864225,4300,4300,4300,4300,0
20230605,180600,179864225,4300,4300,4300,4300,0
20230605,180500,179864225,4300,4300,4300,4300,0
20230605,180400,179864225,4300,4300,4300,4300,0
20230605,180300,179864225,4300,4300,4300,4300,0
20230605,180200,179864225,4300,4300,4300,4300,0
20230605,180100,179864225,4300,4300,4300,4300,0
20230605,180000,179864225,4300,4300,4300,4300,0
20230605,175900,179864225,4300,4300,4300,4300,0
20230605,175800,179864225,4300,4300,4300,4300,0
20230605,175700,179864225,4300,4300,4300,4300,0
20230605,175600,179864225,4300,4300,4300,4300,0
20230605,175500,179864225,4300,4300,4300,4300,0
20230605,175400,179864225,4300,4300,4300,4300,383
20230605,175300,179864225,4300,4300,4300,4300,0
20230605,175200,179864225,4300,4300,4300,4300,0
20230605,175100,179864225,4300,4300,4300,4300,0
20230605,175000,179864225,4300,4300,4300,4300,0
20230605,174900,179864225,4300,4300,4300,4300,0
20230605,174800,179864225,4300,4300,4300,4300,0
20230605,174700,179864225,4300,4300,4300,4300,0
20230605,174600,179864225,4300,4300,4300,4300,0
20230605,174500,179864225,4300,4300,4300,4300,0
20230605,174400,179864225,4300,4300,4300,4300,0
20230605,174300,179864225,4300,4300,4300,4300,0
20230605,174200,179864225,4300,4300,4300,4300,0
20230605,174100,179864225,4300,4300,4300,4300,0
20230605,174000,179864225,4300,4300,4300,4300,0
20230605,173900,179864225,4300,4300,4300,4300,0
20230605,173800,179864225,4300,4300,4300,4300,0
20230605,173700,179864225,4300,4300,4300,4300,0
20230605,173600,179864225,4300,4300,4300,4300,0
20230605,173500,179864225,4300,4300,4300,4300,0
20230605,173400,179864225,4300,4300,4300,4300,0
20230605,173300,179864225,4300,4300,4300,4300,0
20230605,173200,179864225,4300,4300,4300,4300,0
20230605,173100,179864225,4300,4300,4300,4300,0
20230605,173000,179864225,4300,4300,4300,4300,0
20230605,172900,179864225,4300,4300,4300,4300,0
20230605,172800,179864225,4300,4300,4300,4300,0
20230605,172700,179864225,4300,4300,4300,4300,0
20230605,172600,179864225,4300,4300,4300,4300,0
20230605,172500,179864225,4300,4300,4300,4300,0
20230605,172400,179864225,4300,4300,4300,4300,383
20230605,172300,179864225,4300,4300,4300,4300,0
20230605,172200,179864225,4300,4300,4300,4300,0
20230605,172100,179864225,4300,4300,4300,4300,0
20230605,172000,179864225,4300,4300,4300,4300,0
20230605,171900,179864225,4300,4300,4300,4300,0
20230605,171800,179864225,4300,4300,4300,4300,0
20230605,171700,179864225,4300,4300,4300,4300,0
20230605,171600,179864225,4300,4300,4300,4300,0
20230605,171500,179864225,4300,4300,4300,4300,0
20230605,171400,179864225,4300,4300,4300,4300,0
20230605,171300,179864225,4300,4300,4300,4300,0
20230605,171200,179864225,4300,4300,4300,4300,0
20230605,171100,179864225,4300,4300,4300,4300,0
20230605,171000,179864225,4300,4300,4300,4300,0
20230605,170900,179864225,4300,4300,4300,4300,0
20230605,170800,179864225,4300,4300,4300,4300,0
20230605,170700,179864225,4300,4300,4300,4300,0
20230605,170600,179864225,4300,4300,4300,4300,0
20230605,170500,179864225,4300,4300,4300,4300,0
20230605,170400,179864225,4300,4300,4300,4300,0
20230605,170300,179864225,4300,4300,4300,4300,0
20230605,170200,179864225,4300,4300,4300,4300,0
20230605,170100,179864225,4300,4300,4300,4300,0
20230605,170000,179864225,4300,4300,4300,4300,0
20230605,165900,179864225,4300,4300,4300,4300,0
20230605,165800,179864225,4300,4300,4300,4300,0
20230605,165700,179864225,4300,4300,4300,4300,0
20230605,165600,179864225,4300,4300,4300,4300,0
20230605,165500,179864225,4300,4300,4300,4300,0
20230605,165400,179864225,4300,4300,4300,4300,383
20230605,165300,179864225,4300,4300,4300,4300,0
20230605,165200,179864225,4300,4300,4300,4300,0
20230605,165100,179864225,4300,4300,4300,4300,0
20230605,165000,179864225,4300,4300,4300,4300,0
20230605,164900,179864225,4300,4300,4300,4300,0
20230605,164800,179864225,4300,4300,4300,4300,0
20230605,164700,179864225,4300,4300,4300,4300,0
20230605,164600,179864225,4300,4300,4300,4300,0
20230605,164500,179864225,4300,4300,4300,4300,0
20230605,164400,179864225,4300,4300,4300,4300,0
20230605,164300,179864225,4300,4300,4300,4300,0
20230605,164200,179864225,4300,4300,4300,4300,0
20230605,164100,179864225,4300,4300,4300,4300,0
20230605,164000,179864225,4300,4300,4300,4300,0
20230605,163900,179864225,4300,4300,4300,4300,0
20230605,163800,179864225,4300,4300,4300,4300,0
20230605,163700,179864225,4300,4300,4300,4300,0
20230605,163600,179864225,4300,4300,4300,4300,0
20230605,163500,179864225,4300,4300,4300,4300,0
20230605,163400,179864225,4300,4300,4300,4300,0
20230605,163300,179864225,4300,4300,4300,4300,0
20230605,163200,179864225,4300,4300,4300,4300,0
20230605,163100,179864225,4300,4300,4300,4300,0
20230605,163000,179864225,4300,4300,4300,4300,0
20230605,162900,179864225,4300,4300,4300,4300,0
20230605,162800,179864225,4300,4300,4300,4300,0
20230605,162700,179864225,4300,4300,4300,4300,0
20230605,162600,179864225,4300,4300,4300,4300,0
20230605,162500,179864225,4300,4300,4300,4300,0
20230605,162400,179864225,4300,4300,4300,4300,383
20230605,162300,179864225,4300,4300,4300,4300,0
20230605,162200,179864225,4300,4300,4300,4300,0
20230605,162100,179864225,4300,4300,4300,4300,0
20230605,162000,179864225,4300,4300,4300,4300,0
20230605,161900,179864225,4300,4300,4300,4300,0
20230605,161800,179864225,4300,4300,4300,4300,0
20230605,161700,179864225,4300,4300,4300,4300,0
20230605,161600,179864225,4300,4300,4300,4300,0
20230605,161500,179864225,4300,4300,4300,4300,0
20230605,161400,179864225,4300,4300,4300,4300,0
20230605,161300,179864225,4300,4300,4300,4300,0
20230605,161200,179864225,4300,4300,4300,4300,0
20230605,161100,179864225,4300,4300,4300,4300,0
20230605,161000,179864225,4300,4300,4300,4300,0
20230605,160900,179864225,4300,4300,4300,4300,0
20230605,160800,179864225,4300,4300,4300,4300,0
20230605,160700,179864225,4300,4300,4300,4300,0
20230605,160600,179864225,4300,4300,4300,4300,0
20230605,160500,179864225,4300,4300,4300,4300,0
20230605,160400,179864225,4300,4300,4300,4300,0
20230605,160300,179864225,4300,4300,4300,4300,0
20230605,160200,179864225,4300,4300,4300,4300,0
20230605,160100,179864225,4300,4300,4300,4300,0
20230605,160000,179864225,4300,4300,4300,4300,0
20230605,155900,179864225,4300,4300,4300,4300,0
20230605,155800,179864225,4300,4300,4300,4300,0
20230605,155700,179864225,4300,4300,4300,4300,0
20230605,155600,179864225,4300,4300,4300,4300,0
20230605,155500,179864225,4300,4300,4300,4300,0
20230605,155400,179864225,4300,4300,4300,4300,383
20230605,155300,179864225,4300,4300,4300,4300,0
20230605,155200,179864225,4300,4300,4300,4300,0
20230605,155100,179864225,4300,4300,4300,4300,0
20230605,155000,179864225,4300,4300,4300,4300,0
20230605,154900,179864225,4300,4300,4300,4300,0
20230605,154800,179864225,4300,4300,4300,4300,0
20230605,154700,179864225,4300,4300,4300,4300,0
20230605,154600,179864225,4300,4300,4300,4300,0
20230605,154500,179864225,4300,4300,4300,4300,0
20230605,154400,179864225,4300,4300,4300,4300,0
20230605,154300,179864225,4300,4300,4300,4300,0
20230605,154200,179864225,4300,4300,4300,4300,0
20230605,154100,179864225,4300,4300,4300,4300,0
20230605,154000,179864225,4300,4300,4300,4300,0
20230605,153900,179864225,4300,4300,4300,4300,0
20230605,153800,179864225,4300,4300,4300,4300,0
20230605,153700,179864225,4300,4300,4300,4300,0
20230605,153600,179864225,4300,4300,4300,4300,0
20230605,153500,179864225,4300,4300,4300,4300,0
20230605,153400,179864225,4300,4300,4300,4300,0
20230605,153300,179864225,4300,4300,4300,4300,0
20230605,153200,179864225,4300,4300,4300,4300,0
20230605,153100,179864225,4300,4300,4300,4300,0
20230605,153000,179864225,4300,4300,4300,4300,383
20230605,152900,178217325,4310,4310,4310,4310,0
20230605,152800,178217325,4310,4310,4310,4310,0
20230605,152700,178217325,4310,4310,4310,4310,0
20230605,152600,178217325,4310,4310,4310,4310,0
20230605,152500,178217325,4310,4310,4310,4310,0
20230605,152400,178217325,4310,4310,4310,4310,0
20230605,152300,178217325,4310,4310,4310,4310,0
20230605,152200,178217325,4310,4310,4310,4310,0
20230605,152100,178217325,4310,4310,4310,4310,0
20230605,152000,178217325,4310,4310,4310,4310,0
20230605,151900,178217325,4310,4310,4310,4310,0
20230605,151800,178217325,4310,4310,4310,4310,1
20230605,151700,178213015,4305,4305,4305,4305,0
20230605,151600,178213015,4305,4305,4305,4305,0
20230605,151500,178213015,4305,4305,4305,4305,34
20230605,151400,178066645,4305,4305,4305,4305,0
20230605,151300,178066645,4305,4305,4305,4305,0
20230605,151200,178066645,4305,4305,4305,4305,0
20230605,151100,178066645,4305,4305,4305,4305,0
20230605,151000,178066645,4305,4305,4305,4305,0
20230605,150900,178066645,4305,4305,4305,4305,150
20230605,150800,177420895,4315,4315,4315,4315,0
20230605,150700,177420895,4315,4315,4315,4315,0
20230605,150600,177420895,4315,4315,4315,4315,0
20230605,150500,177420895,4315,4315,4315,4315,0
20230605,150400,177420895,4315,4315,4315,4315,463
20230605,150300,175423050,4320,4320,4320,4320,0
20230605,150200,175423050,4320,4320,4320,4320,0
20230605,150100,175423050,4320,4320,4320,4320,1
20230605,150000,175418730,4320,4320,4320,4320,0
20230605,145900,175418730,4320,4320,4320,4320,0
20230605,145800,175418730,4320,4320,4320,4320,0
20230605,145700,175418730,4320,4320,4320,4320,0
20230605,145600,175418730,4320,4320,4320,4320,0
20230605,145500,175418730,4320,4320,4320,4320,0
20230605,145400,175418730,4320,4320,4320,4320,0
20230605,145300,175418730,4320,4320,4320,4320,0
20230605,145200,175418730,4320,4320,4320,4320,487
20230605,145100,173314890,4320,4320,4320,4320,1
20230605,145000,173310570,4315,4315,4315,4315,0
20230605,144900,173310570,4315,4315,4315,4315,54
20230605,144800,173077560,4315,4315,4315,4315,0
20230605,144700,173077560,4315,4315,4315,4315,61
20230605,144600,172814345,4315,4315,4315,4315,2
20230605,144500,172805715,4315,4315,4315,4315,56
20230605,144400,172564075,4315,4315,4315,4315,1
20230605,144300,172559760,4315,4315,4315,4315,17
20230605,144200,172486405,4320,4320,4320,4320,1
20230605,144100,172482085,4320,4320,4320,4320,0
20230605,144000,172482085,4320,4320,4320,4320,0
20230605,143900,172482085,4320,4320,4320,4320,0
20230605,143800,172482085,4320,4320,4320,4320,0
20230605,143700,172482085,4320,4320,4320,4320,0
20230605,143600,172482085,4320,4320,4320,4320,0
20230605,143500,172482085,4320,4320,4320,4320,0
20230605,143400,172482085,4320,4320,4320,4320,0
20230605,143300,172482085,4320,4320,4320,4320,232
20230605,143200,171479845,4320,4320,4320,4320,1
20230605,143100,171475525,4320,4320,4320,4320,0
20230605,143000,171475525,4320,4320,4320,4320,0
20230605,142900,171475525,4320,4320,4320,4320,0
20230605,142800,171475525,4320,4320,4320,4320,77
20230605,142700,171142885,4320,4320,4320,4320,0
20230605,142600,171142885,4320,4320,4320,4320,0
20230605,142500,171142885,4320,4320,4320,4320,0
20230605,142400,171142885,4320,4320,4320,4320,0
20230605,142300,171142885,4320,4320,4320,4320,0
20230605,142200,171142885,4320,4320,4320,4320,1
20230605,142100,171138565,4320,4320,4320,4320,9
20230605,142000,171099685,4320,4315,4320,4315,5
20230605,141900,171078095,4315,4315,4315,4315,56
20230605,141800,170836455,4315,4315,4315,4315,2
20230605,141700,170827825,4315,4315,4315,4315,60
20230605,141600,170568925,4315,4315,4315,4315,0
20230605,141500,170568925,4315,4315,4315,4315,61
20230605,141400,170305710,4315,4315,4315,4315,9
20230605,141300,170266875,4315,4315,4315,4315,76
20230605,141200,169938935,4315,4325,4325,4315,13
20230605,141100,169882830,4320,4320,4320,4320,56
20230605,141000,169640910,4320,4320,4320,4320,35
20230605,140900,169489710,4315,4315,4315,4315,0
20230605,140800,169489710,4315,4315,4315,4315,56
20230605,140700,169248070,4315,4315,4315,4315,0
20230605,140600,169248070,4315,4315,4315,4315,58
20230605,140500,168997800,4315,4315,4315,4315,2
20230605,140400,168989170,4315,4315,4315,4315,60
20230605,140300,168730270,4320,4315,4320,4315,3
20230605,140200,168717320,4315,4315,4315,4315,59
20230605,140100,168462735,4315,4315,4315,4315,2
20230605,140000,168454105,4315,4320,4320,4315,25
20230605,135900,168346110,4320,4320,4320,4320,50
20230605,135800,168130110,4320,4315,4320,4315,63
20230605,135700,167858250,4315,4315,4315,4315,3
20230605,135600,167845305,4315,4315,4315,4315,59
20230605,135500,167590720,4315,4315,4315,4315,27
20230605,135400,167474215,4315,4315,4315,4315,1
20230605,135300,167469900,4315,4315,4315,4315,108
20230605,135200,167003880,4305,4305,4305,4305,54
20230605,135100,166771410,4315,4315,4315,4315,0
20230605,135000,166771410,4315,4315,4315,4315,0
20230605,134900,166771410,4315,4305,4315,4305,57
20230605,134800,166526015,4305,4305,4305,4305,0
20230605,134700,166526015,4305,4305,4305,4305,77
20230605,134600,166194530,4305,4305,4305,4305,0
20230605,134500,166194530,4305,4305,4305,4305,56
20230605,134400,165953450,4305,4305,4305,4305,48
20230605,134300,165746810,4315,4310,4315,4310,1001
20230605,134200,161429505,4310,4310,4310,4310,1
20230605,134100,161425195,4310,4310,4310,4310,0
20230605,134000,161425195,4310,4310,4310,4310,0
20230605,133900,161425195,4310,4310,4310,4310,0
20230605,133800,161425195,4310,4310,4310,4310,0
20230605,133700,161425195,4310,4310,4310,4310,0
20230605,133600,161425195,4310,4310,4310,4310,0
20230605,133500,161425195,4310,4310,4310,4310,0
20230605,133400,161425195,4310,4310,4310,4310,1
20230605,133300,161420885,4310,4310,4310,4310,1001
20230605,133200,157106575,4305,4305,4305,4305,156
20230605,133100,156434995,4305,4305,4305,4305,1
20230605,133000,156430690,4295,4295,4295,4295,133
20230605,132900,155859455,4295,4290,4295,4290,80
20230605,132800,155515995,4285,4290,4290,4285,28
20230605,132700,155395900,4285,4285,4285,4285,0
20230605,132600,155395900,4285,4290,4290,4285,242
20230605,132500,154358875,4290,4290,4290,4290,109
20230605,132400,153891265,4290,4285,4290,4285,57
20230605,132300,153647015,4285,4285,4285,4285,1
20230605,132200,153642730,4285,4285,4285,4285,9
20230605,132100,153604165,4290,4290,4290,4290,0
20230605,132000,153604165,4290,4285,4290,4285,2
20230605,131900,153595590,4290,4290,4290,4290,14
20230605,131800,153535530,4285,4285,4285,4285,33
20230605,131700,153394125,4285,4285,4285,4285,639
20230605,131600,150656010,4285,4285,4285,4285,270
20230605,131500,149499060,4285,4290,4290,4285,106
20230605,131400,149044350,4285,4290,4290,4285,3
20230605,131300,149031490,4285,4285,4285,4285,56
20230605,131200,148791530,4285,4285,4285,4285,0
20230605,131100,148791530,4285,4285,4285,4285,190
20230605,131000,147977380,4285,4285,4285,4285,9
20230605,130900,147938815,4290,4290,4290,4290,214
20230605,130800,147020755,4290,4290,4290,4290,30
20230605,130700,146892055,4290,4290,4290,4290,29
20230605,130600,146767645,4295,4295,4295,4295,800
20230605,130500,143331645,4295,4295,4295,4295,0
20230605,130400,143331645,4295,4295,4295,4295,1
20230605,130300,143327350,4295,4295,4295,4295,110
20230605,130200,142854900,4295,4295,4295,4295,0
20230605,130100,142854900,4295,4295,4295,4295,0
20230605,130000,142854900,4295,4295,4295,4295,0
20230605,125900,142854900,4295,4295,4295,4295,50
20230605,125800,142640150,4290,4290,4290,4290,56
20230605,125700,142399910,4290,4290,4290,4290,0
20230605,125600,142399910,4290,4290,4290,4290,554
20230605,125500,140023250,4295,4295,4295,4295,320
20230605,125400,138648850,4295,4295,4300,4295,62
20230605,125300,138382555,4295,4300,4300,4295,6
20230605,125200,138356770,4300,4295,4300,4295,76
20230605,125100,138030345,4295,4295,4295,4295,15
20230605,125000,137965920,4295,4300,4300,4295,390
20230605,124900,136288990,4300,4300,4300,4300,39
20230605,124800,136121290,4310,4310,4310,4310,0
20230605,124700,136121290,4310,4310,4310,4310,0
20230605,124600,136121290,4310,4310,4310,4310,0
20230605,124500,136121290,4310,4310,4310,4310,1
20230605,124400,136116980,4310,4310,4310,4310,0
20230605,124300,136116980,4310,4310,4310,4310,0
20230605,124200,136116980,4310,4310,4310,4310,0
20230605,124100,136116980,4310,4310,4310,4310,0
20230605,124000,136116980,4310,4310,4310,4310,0
20230605,123900,136116980,4310,4310,4310,4310,0
20230605,123800,136116980,4310,4310,4310,4310,0
20230605,123700,136116980,4310,4310,4310,4310,0
20230605,123600,136116980,4310,4310,4310,4310,0
20230605,123500,136116980,4310,4310,4310,4310,1
20230605,123400,136112670,4300,4300,4300,4300,60
20230605,123300,135854670,4300,4300,4300,4300,0
20230605,123200,135854670,4300,4300,4300,4300,60
20230605,123100,135596670,4300,4305,4305,4300,200
20230605,123000,134736510,4310,4310,4310,4310,0
20230605,122900,134736510,4310,4310,4310,4310,0
20230605,122800,134736510,4310,4310,4310,4310,0
20230605,122700,134736510,4310,4310,4310,4310,0
20230605,122600,134736510,4310,4310,4310,4310,0
20230605,122500,134736510,4310,4310,4310,4310,2
20230605,122400,134727890,4310,4310,4310,4310,0
20230605,122300,134727890,4310,4310,4310,4310,0
20230605,122200,134727890,4310,4310,4310,4310,141
20230605,122100,134120180,4310,4310,4310,4310,0
20230605,122000,134120180,4310,4310,4310,4310,0
20230605,121900,134120180,4310,4310,4310,4310,244
20230605,121800,133068540,4310,4310,4310,4310,0
20230605,121700,133068540,4310,4310,4310,4310,0
20230605,121600,133068540,4310,4310,4310,4310,0
20230605,121500,133068540,4310,4310,4310,4310,1
20230605,121400,133064230,4310,4310,4310,4310,0
20230605,121300,133064230,4310,4310,4310,4310,0
20230605,121200,133064230,4310,4310,4310,4310,6
20230605,121100,133038370,4310,4310,4310,4310,0
20230605,121000,133038370,4310,4310,4310,4310,0
20230605,120900,133038370,4310,4310,4310,4310,0
20230605,120800,133038370,4310,4310,4310,4310,0
20230605,120700,133038370,4310,4310,4310,4310,113
20230605,120600,132551340,4310,4310,4310,4310,1
20230605,120500,132547030,4310,4310,4310,4310,0
20230605,120400,132547030,4310,4310,4310,4310,0
20230605,120300,132547030,4310,4310,4310,4310,0
20230605,120200,132547030,4310,4310,4310,4310,0
20230605,120100,132547030,4310,4305,4310,4300,93
20230605,120000,132146690,4305,4305,4305,4305,1
20230605,115900,132142385,4300,4300,4300,4300,6
20230605,115800,132116585,4300,4305,4305,4300,65
20230605,115700,131836820,4305,4310,4310,4305,41
20230605,115600,131660140,4315,4315,4315,4315,1
20230605,115500,131655825,4310,4310,4310,4310,0
20230605,115400,131655825,4310,4310,4310,4310,16
20230605,115300,131586865,4315,4315,4315,4315,0
20230605,115200,131586865,4315,4315,4315,4315,0
20230605,115100,131586865,4315,4315,4315,4315,0
20230605,115000,131586865,4315,4315,4315,4315,0
20230605,114900,131586865,4315,4315,4315,4315,0
20230605,114800,131586865,4315,4315,4315,4315,0
20230605,114700,131586865,4315,4315,4315,4315,0
20230605,114600,131586865,4315,4315,4315,4315,1
20230605,114500,131582550,4315,4315,4315,4315,100
20230605,114400,131151050,4315,4315,4315,4315,0
20230605,114300,131151050,4315,4315,4315,4315,0
20230605,114200,131151050,4315,4315,4315,4315,0
20230605,114100,131151050,4315,4315,4315,4315,0
20230605,114000,131151050,4315,4315,4315,4315,0
20230605,113900,131151050,4315,4315,4315,4315,0
20230605,113800,131151050,4315,4315,4315,4315,0
20230605,113700,131151050,4315,4315,4315,4315,0
20230605,113600,131151050,4315,4315,4315,4315,1
20230605,113500,131146735,4310,4310,4310,4310,62
20230605,113400,130879515,4310,4305,4310,4305,444
20230605,113300,128965930,4310,4310,4310,4310,0
20230605,113200,128965930,4310,4310,4310,4310,0
20230605,113100,128965930,4310,4310,4310,4310,0
20230605,113000,128965930,4310,4310,4310,4310,0
20230605,112900,128965930,4310,4310,4310,4310,0
20230605,112800,128965930,4310,4310,4310,4310,0
20230605,112700,128965930,4310,4310,4310,4310,1
20230605,112600,128961620,4310,4310,4310,4310,0
20230605,112500,128961620,4310,4310,4310,4310,0
20230605,112400,128961620,4310,4310,4310,4310,0
20230605,112300,128961620,4310,4310,4310,4310,0
20230605,112200,128961620,4310,4310,4310,4310,0
20230605,112100,128961620,4310,4310,4310,4310,0
20230605,112000,128961620,4310,4310,4310,4310,0
20230605,111900,128961620,4310,4315,4315,4310,29
20230605,111800,128836510,4315,4310,4315,4310,1000
20230605,111700,124526135,4310,4310,4310,4310,2
20230605,111600,124517515,4310,4310,4310,4310,0
20230605,111500,124517515,4310,4310,4310,4310,0
20230605,111400,124517515,4310,4310,4310,4310,0
20230605,111300,124517515,4310,4305,4310,4305,395
20230605,111200,122817035,4300,4300,4300,4300,62
20230605,111100,122550435,4300,4300,4300,4300,10
20230605,111000,122507435,4310,4310,4310,4310,0
20230605,110900,122507435,4310,4310,4310,4310,0
20230605,110800,122507435,4310,4310,4310,4310,0
20230605,110700,122507435,4310,4310,4310,4310,1
20230605,110600,122503125,4315,4315,4315,4315,0
20230605,110500,122503125,4315,4315,4315,4315,0
20230605,110400,122503125,4315,4315,4315,4315,0
20230605,110300,122503125,4315,4295,4315,4295,81
20230605,110200,122154850,4295,4295,4295,4295,0
20230605,110100,122154850,4295,4295,4295,4295,62
20230605,110000,121888560,4295,4295,4295,4295,124
20230605,105900,121355980,4315,4315,4315,4315,0
20230605,105800,121355980,4315,4315,4315,4315,0
20230605,105700,121355980,4315,4315,4315,4315,1
20230605,105600,121351665,4325,4295,4325,4295,147
20230605,105500,120719650,4320,4320,4320,4320,10
20230605,105400,120676450,4325,4300,4325,4295,181
20230605,105300,119896845,4300,4300,4300,4300,57
20230605,105200,119651745,4300,4305,4305,4300,449
20230605,105100,117720650,4305,4305,4305,4305,5
20230605,105000,117699125,4305,4305,4305,4305,72
20230605,104900,117389165,4305,4310,4310,4305,19
20230605,104800,117307300,4310,4305,4310,4305,125
20230605,104700,116769170,4305,4305,4305,4305,15
20230605,104600,116704595,4305,4305,4305,4305,77
20230605,104500,116373110,4305,4310,4310,4305,29
20230605,104400,116248185,4305,4310,4310,4305,197
20230605,104300,115399750,4305,4305,4305,4305,6
20230605,104200,115373920,4305,4305,4305,4305,6
20230605,104100,115348090,4305,4305,4305,4305,229
20230605,104000,114362245,4305,4310,4310,4305,472
20230605,103900,112329030,4310,4310,4315,4310,476
20230605,103800,110276780,4310,4310,4310,4310,93
20230605,103700,109875950,4310,4310,4310,4310,116
20230605,103600,109375990,4310,4310,4310,4310,456
20230605,103500,107410630,4315,4315,4315,4315,16
20230605,103400,107341590,4315,4315,4315,4315,416
20230605,103300,105546550,4315,4315,4315,4315,183
20230605,103200,104756905,4315,4310,4315,4310,245
20230605,103100,103700355,4315,4315,4315,4315,51
20230605,103000,103480290,4315,4315,4315,4315,6
20230605,102900,103454400,4315,4315,4315,4315,12
20230605,102800,103402620,4325,4315,4325,4315,132
20230605,102700,102833030,4315,4315,4315,4315,22
20230605,102600,102738100,4330,4330,4330,4330,0
20230605,102500,102738100,4330,4330,4330,4330,0
20230605,102400,102738100,4330,4315,4330,4315,128
20230605,102300,102185735,4335,4335,4335,4335,0
20230605,102200,102185735,4335,4335,4335,4335,42
20230605,102100,102003665,4335,4335,4335,4335,0
20230605,102000,102003665,4335,4335,4335,4335,33
20230605,101900,101860610,4335,4335,4335,4335,15
20230605,101800,101795585,4340,4340,4340,4340,1
20230605,101700,101791245,4335,4340,4340,4335,52
20230605,101600,101565790,4340,4340,4345,4340,2085
20230605,101500,92508270,4340,4340,4340,4340,965
20230605,101400,88320170,4340,4340,4340,4340,17
20230605,101300,88246390,4340,4340,4340,4340,17
20230605,101200,88172610,4340,4335,4355,4335,3594
20230605,101100,72563720,4335,4340,4340,4335,180
20230605,101000,71783345,4340,4325,4340,4325,216
20230605,100900,70846045,4325,4320,4325,4320,275
20230605,100800,69657765,4320,4320,4320,4320,0
20230605,100700,69657765,4320,4320,4320,4320,15
20230605,100600,69592965,4315,4315,4315,4310,88
20230605,100500,69213395,4315,4315,4315,4315,22
20230605,100400,69118465,4315,4310,4315,4310,1289
20230605,100300,63561125,4315,4315,4315,4315,0
20230605,100200,63561125,4315,4315,4315,4315,31
20230605,100100,63427360,4315,4315,4315,4315,0
20230605,100000,63427360,4315,4315,4315,4315,0
20230605,095900,63427360,4315,4315,4315,4315,1
20230605,095800,63423045,4315,4315,4315,4315,0
20230605,095700,63423045,4315,4315,4315,4315,16
20230605,095600,63354005,4315,4315,4315,4315,0
20230605,095500,63354005,4315,4315,4315,4315,132
20230605,095400,62784425,4315,4315,4315,4315,31
20230605,095300,62650660,4315,4315,4315,4315,500
20230605,095200,60493160,4320,4320,4320,4320,0
20230605,095100,60493160,4320,4320,4320,4320,10
20230605,095000,60449960,4310,4310,4310,4310,74
20230605,094900,60131020,4310,4325,4325,4310,149
20230605,094800,59488635,4320,4310,4320,4310,124
20230605,094700,58953695,4310,4310,4310,4310,6
20230605,094600,58927835,4310,4310,4310,4310,146
20230605,094500,58298575,4310,4310,4310,4310,136
20230605,094400,57712415,4305,4305,4305,4305,74
20230605,094300,57393845,4305,4305,4305,4305,6
20230605,094200,57368015,4305,4305,4305,4305,68
20230605,094100,57075275,4305,4310,4310,4305,136
20230605,094000,56489580,4325,4325,4325,4325,11
20230605,093900,56442005,4325,4325,4325,4325,1
20230605,093800,56437680,4310,4310,4310,4310,6
20230605,093700,56411820,4310,4315,4315,4310,519
20230605,093600,54173305,4315,4315,4315,4315,6
20230605,093500,54147415,4315,4315,4315,4315,6
20230605,093400,54121525,4315,4325,4325,4315,968
20230605,093300,49939575,4325,4330,4330,4325,131
20230605,093200,49372725,4340,4340,4340,4340,0
20230605,093100,49372725,4340,4340,4340,4340,6
20230605,093000,49346685,4340,4340,4340,4340,1
20230605,092900,49342345,4330,4335,4335,4330,298
20230605,092800,48051980,4335,4335,4335,4335,6
20230605,092700,48025970,4335,4335,4335,4335,6
20230605,092600,47999960,4335,4335,4335,4335,12
20230605,092500,47947940,4330,4330,4330,4330,131
20230605,092400,47380710,4335,4335,4335,4335,7
20230605,092300,47350365,4335,4335,4335,4335,5
20230605,092200,47328690,4335,4335,4335,4335,6
20230605,092100,47302680,4335,4335,4335,4335,131
20230605,092000,46734795,4350,4350,4350,4350,1
20230605,091900,46730445,4330,4330,4330,4330,6
20230605,091800,46704465,4330,4330,4330,4330,6
20230605,091700,46678485,4330,4325,4330,4325,143
20230605,091600,46059950,4325,4325,4325,4325,78
20230605,091500,45722600,4325,4325,4325,4325,26
20230605,091400,45610150,4330,4330,4330,4330,10
20230605,091300,45566850,4325,4330,4330,4325,177
20230605,091200,44801095,4330,4355,4355,4330,1587
20230605,091100,37927045,4355,4355,4355,4355,6
20230605,091000,37900915,4355,4330,4355,4330,107
20230605,090900,37435080,4330,4330,4330,4330,0
20230605,090800,37435080,4330,4330,4330,4330,0
20230605,090700,37435080,4330,4335,4335,4330,1449
20230605,090600,31155910,4330,4335,4335,4330,717
20230605,090500,28048330,4335,4345,4345,4335,972
20230605,090400,23831755,4345,4350,4350,4345,229
20230605,090300,22836135,4345,4375,4375,4345,159
20230605,090200,22141195,4370,4370,4370,4370,0
20230605,090100,22141195,4370,4375,4375,4370,208
20230605,090000,21231875,4375,4375,4375,4375,4853