KissMeData/263770/min/candle-20230605.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230605,183600,310551330,4390,4390,4390,4390,1986
20230605,183500,310551330,4390,4390,4390,4390,0
20230605,183400,310551330,4390,4390,4390,4390,0
20230605,183300,310551330,4390,4390,4390,4390,0
20230605,183200,310551330,4390,4390,4390,4390,0
20230605,183100,310551330,4390,4390,4390,4390,0
20230605,183000,310551330,4390,4390,4390,4390,0
20230605,182900,310551330,4390,4390,4390,4390,0
20230605,182800,310551330,4390,4390,4390,4390,0
20230605,182700,310551330,4390,4390,4390,4390,0
20230605,182600,310551330,4390,4390,4390,4390,0
20230605,182500,310551330,4390,4390,4390,4390,0
20230605,182400,310551330,4390,4390,4390,4390,0
20230605,182300,310551330,4390,4390,4390,4390,0
20230605,182200,310551330,4390,4390,4390,4390,0
20230605,182100,310551330,4390,4390,4390,4390,0
20230605,182000,310551330,4390,4390,4390,4390,0
20230605,181900,310551330,4390,4390,4390,4390,0
20230605,181800,310551330,4390,4390,4390,4390,0
20230605,181700,310551330,4390,4390,4390,4390,0
20230605,181600,310551330,4390,4390,4390,4390,0
20230605,181500,310551330,4390,4390,4390,4390,0
20230605,181400,310551330,4390,4390,4390,4390,0
20230605,181300,310551330,4390,4390,4390,4390,0
20230605,181200,310551330,4390,4390,4390,4390,0
20230605,181100,310551330,4390,4390,4390,4390,0
20230605,181000,310551330,4390,4390,4390,4390,0
20230605,180900,310551330,4390,4390,4390,4390,0
20230605,180800,310551330,4390,4390,4390,4390,0
20230605,180700,310551330,4390,4390,4390,4390,0
20230605,180600,310551330,4390,4390,4390,4390,1986
20230605,180500,310551330,4390,4390,4390,4390,0
20230605,180400,310551330,4390,4390,4390,4390,0
20230605,180300,310551330,4390,4390,4390,4390,0
20230605,180200,310551330,4390,4390,4390,4390,0
20230605,180100,310551330,4390,4390,4390,4390,0
20230605,180000,310551330,4390,4390,4390,4390,0
20230605,175900,310551330,4390,4390,4390,4390,0
20230605,175800,310551330,4390,4390,4390,4390,0
20230605,175700,310551330,4390,4390,4390,4390,0
20230605,175600,310551330,4390,4390,4390,4390,0
20230605,175500,310551330,4390,4390,4390,4390,0
20230605,175400,310551330,4390,4390,4390,4390,0
20230605,175300,310551330,4390,4390,4390,4390,0
20230605,175200,310551330,4390,4390,4390,4390,0
20230605,175100,310551330,4390,4390,4390,4390,0
20230605,175000,310551330,4390,4390,4390,4390,0
20230605,174900,310551330,4390,4390,4390,4390,0
20230605,174800,310551330,4390,4390,4390,4390,0
20230605,174700,310551330,4390,4390,4390,4390,0
20230605,174600,310551330,4390,4390,4390,4390,0
20230605,174500,310551330,4390,4390,4390,4390,0
20230605,174400,310551330,4390,4390,4390,4390,0
20230605,174300,310551330,4390,4390,4390,4390,0
20230605,174200,310551330,4390,4390,4390,4390,0
20230605,174100,310551330,4390,4390,4390,4390,0
20230605,174000,310551330,4390,4390,4390,4390,0
20230605,173900,310551330,4390,4390,4390,4390,0
20230605,173800,310551330,4390,4390,4390,4390,0
20230605,173700,310551330,4390,4390,4390,4390,0
20230605,173600,310551330,4390,4390,4390,4390,1986
20230605,173500,310551330,4390,4390,4390,4390,0
20230605,173400,310551330,4390,4390,4390,4390,0
20230605,173300,310551330,4390,4390,4390,4390,0
20230605,173200,310551330,4390,4390,4390,4390,0
20230605,173100,310551330,4390,4390,4390,4390,0
20230605,173000,310551330,4390,4390,4390,4390,0
20230605,172900,310551330,4390,4390,4390,4390,0
20230605,172800,310551330,4390,4390,4390,4390,0
20230605,172700,310551330,4390,4390,4390,4390,0
20230605,172600,310551330,4390,4390,4390,4390,0
20230605,172500,310551330,4390,4390,4390,4390,0
20230605,172400,310551330,4390,4390,4390,4390,0
20230605,172300,310551330,4390,4390,4390,4390,0
20230605,172200,310551330,4390,4390,4390,4390,0
20230605,172100,310551330,4390,4390,4390,4390,0
20230605,172000,310551330,4390,4390,4390,4390,0
20230605,171900,310551330,4390,4390,4390,4390,0
20230605,171800,310551330,4390,4390,4390,4390,0
20230605,171700,310551330,4390,4390,4390,4390,0
20230605,171600,310551330,4390,4390,4390,4390,0
20230605,171500,310551330,4390,4390,4390,4390,0
20230605,171400,310551330,4390,4390,4390,4390,0
20230605,171300,310551330,4390,4390,4390,4390,0
20230605,171200,310551330,4390,4390,4390,4390,0
20230605,171100,310551330,4390,4390,4390,4390,0
20230605,171000,310551330,4390,4390,4390,4390,0
20230605,170900,310551330,4390,4390,4390,4390,0
20230605,170800,310551330,4390,4390,4390,4390,0
20230605,170700,310551330,4390,4390,4390,4390,0
20230605,170600,310551330,4390,4390,4390,4390,1986
20230605,170500,310551330,4390,4390,4390,4390,0
20230605,170400,310551330,4390,4390,4390,4390,0
20230605,170300,310551330,4390,4390,4390,4390,0
20230605,170200,310551330,4390,4390,4390,4390,0
20230605,170100,310551330,4390,4390,4390,4390,0
20230605,170000,310551330,4390,4390,4390,4390,0
20230605,165900,310551330,4390,4390,4390,4390,0
20230605,165800,310551330,4390,4390,4390,4390,0
20230605,165700,310551330,4390,4390,4390,4390,0
20230605,165600,310551330,4390,4390,4390,4390,0
20230605,165500,310551330,4390,4390,4390,4390,0
20230605,165400,310551330,4390,4390,4390,4390,0
20230605,165300,310551330,4390,4390,4390,4390,0
20230605,165200,310551330,4390,4390,4390,4390,0
20230605,165100,310551330,4390,4390,4390,4390,0
20230605,165000,310551330,4390,4390,4390,4390,0
20230605,164900,310551330,4390,4390,4390,4390,0
20230605,164800,310551330,4390,4390,4390,4390,0
20230605,164700,310551330,4390,4390,4390,4390,0
20230605,164600,310551330,4390,4390,4390,4390,0
20230605,164500,310551330,4390,4390,4390,4390,0
20230605,164400,310551330,4390,4390,4390,4390,0
20230605,164300,310551330,4390,4390,4390,4390,0
20230605,164200,310551330,4390,4390,4390,4390,0
20230605,164100,310551330,4390,4390,4390,4390,0
20230605,164000,310551330,4390,4390,4390,4390,0
20230605,163900,310551330,4390,4390,4390,4390,0
20230605,163800,310551330,4390,4390,4390,4390,0
20230605,163700,310551330,4390,4390,4390,4390,0
20230605,163600,310551330,4390,4390,4390,4390,1986
20230605,163500,310551330,4390,4390,4390,4390,0
20230605,163400,310551330,4390,4390,4390,4390,0
20230605,163300,310551330,4390,4390,4390,4390,0
20230605,163200,310551330,4390,4390,4390,4390,0
20230605,163100,310551330,4390,4390,4390,4390,0
20230605,163000,310551330,4390,4390,4390,4390,0
20230605,162900,310551330,4390,4390,4390,4390,0
20230605,162800,310551330,4390,4390,4390,4390,0
20230605,162700,310551330,4390,4390,4390,4390,0
20230605,162600,310551330,4390,4390,4390,4390,0
20230605,162500,310551330,4390,4390,4390,4390,0
20230605,162400,310551330,4390,4390,4390,4390,0
20230605,162300,310551330,4390,4390,4390,4390,0
20230605,162200,310551330,4390,4390,4390,4390,0
20230605,162100,310551330,4390,4390,4390,4390,0
20230605,162000,310551330,4390,4390,4390,4390,0
20230605,161900,310551330,4390,4390,4390,4390,0
20230605,161800,310551330,4390,4390,4390,4390,0
20230605,161700,310551330,4390,4390,4390,4390,0
20230605,161600,310551330,4390,4390,4390,4390,0
20230605,161500,310551330,4390,4390,4390,4390,0
20230605,161400,310551330,4390,4390,4390,4390,0
20230605,161300,310551330,4390,4390,4390,4390,0
20230605,161200,310551330,4390,4390,4390,4390,0
20230605,161100,310551330,4390,4390,4390,4390,0
20230605,161000,310551330,4390,4390,4390,4390,0
20230605,160900,310551330,4390,4390,4390,4390,0
20230605,160800,310551330,4390,4390,4390,4390,0
20230605,160700,310551330,4390,4390,4390,4390,0
20230605,160600,310551330,4390,4390,4390,4390,1986
20230605,160500,310551330,4390,4390,4390,4390,0
20230605,160400,310551330,4390,4390,4390,4390,0
20230605,160300,310551330,4390,4390,4390,4390,0
20230605,160200,310551330,4390,4390,4390,4390,0
20230605,160100,310551330,4390,4390,4390,4390,0
20230605,160000,310551330,4390,4390,4390,4390,0
20230605,155900,310551330,4390,4390,4390,4390,0
20230605,155800,310551330,4390,4390,4390,4390,0
20230605,155700,310551330,4390,4390,4390,4390,0
20230605,155600,310551330,4390,4390,4390,4390,0
20230605,155500,310551330,4390,4390,4390,4390,0
20230605,155400,310551330,4390,4390,4390,4390,0
20230605,155300,310551330,4390,4390,4390,4390,0
20230605,155200,310551330,4390,4390,4390,4390,0
20230605,155100,310551330,4390,4390,4390,4390,0
20230605,155000,310551330,4390,4390,4390,4390,0
20230605,154900,310551330,4390,4390,4390,4390,0
20230605,154800,310551330,4390,4390,4390,4390,0
20230605,154700,310551330,4390,4390,4390,4390,0
20230605,154600,310551330,4390,4390,4390,4390,0
20230605,154500,310551330,4390,4390,4390,4390,0
20230605,154400,310551330,4390,4390,4390,4390,0
20230605,154300,310551330,4390,4390,4390,4390,0
20230605,154200,310551330,4390,4390,4390,4390,0
20230605,154100,310551330,4390,4390,4390,4390,0
20230605,154000,310551330,4390,4390,4390,4390,0
20230605,153900,310551330,4390,4390,4390,4390,0
20230605,153800,310551330,4390,4390,4390,4390,0
20230605,153700,310551330,4390,4390,4390,4390,0
20230605,153600,310551330,4390,4390,4390,4390,1986
20230605,153500,310551330,4390,4390,4390,4390,0
20230605,153400,310551330,4390,4390,4390,4390,0
20230605,153300,310551330,4390,4390,4390,4390,0
20230605,153200,310551330,4390,4390,4390,4390,0
20230605,153100,310551330,4390,4390,4390,4390,0
20230605,153000,310551330,4390,4390,4390,4390,1986
20230605,152900,301832790,4385,4385,4385,4385,0
20230605,152800,301832790,4385,4385,4385,4385,0
20230605,152700,301832790,4385,4385,4385,4385,0
20230605,152600,301832790,4385,4385,4385,4385,0
20230605,152500,301832790,4385,4385,4385,4385,0
20230605,152400,301832790,4385,4385,4385,4385,0
20230605,152300,301832790,4385,4385,4385,4385,0
20230605,152200,301832790,4385,4385,4385,4385,0
20230605,152100,301832790,4385,4385,4385,4385,0
20230605,152000,301832790,4385,4385,4385,4385,0
20230605,151900,301832790,4385,4385,4385,4385,128
20230605,151800,301271510,4385,4385,4385,4385,20
20230605,151700,301183810,4385,4385,4385,4385,0
20230605,151600,301183810,4385,4380,4385,4380,341
20230605,151500,299689910,4380,4380,4380,4380,0
20230605,151400,299689910,4380,4380,4380,4365,131
20230605,151300,299116145,4380,4380,4380,4365,159
20230605,151200,298419740,4385,4385,4385,4385,0
20230605,151100,298419740,4385,4375,4385,4375,2000
20230605,151000,289662460,4375,4375,4375,4375,1
20230605,150900,289658085,4340,4340,4340,4340,0
20230605,150800,289658085,4340,4340,4340,4340,0
20230605,150700,289658085,4340,4340,4340,4340,0
20230605,150600,289658085,4340,4340,4340,4340,0
20230605,150500,289658085,4340,4340,4340,4340,1
20230605,150400,289653745,4375,4375,4375,4375,0
20230605,150300,289653745,4375,4375,4375,4375,2
20230605,150200,289644995,4375,4375,4375,4375,0
20230605,150100,289644995,4375,4370,4375,4370,100
20230605,150000,289207850,4340,4345,4345,4340,1871
20230605,145900,281084905,4350,4350,4350,4350,311
20230605,145800,279732055,4350,4350,4350,4350,0
20230605,145700,279732055,4350,4350,4350,4350,0
20230605,145600,279732055,4350,4350,4355,4350,457
20230605,145500,277743480,4355,4355,4355,4355,300
20230605,145400,276436980,4355,4355,4355,4355,1368
20230605,145300,270479340,4355,4355,4355,4355,125
20230605,145200,269934965,4355,4355,4355,4355,1
20230605,145100,269930610,4350,4350,4350,4350,54
20230605,145000,269695710,4355,4355,4355,4355,1
20230605,144900,269691355,4345,4345,4345,4345,0
20230605,144800,269691355,4345,4345,4345,4345,0
20230605,144700,269691355,4345,4345,4345,4345,2
20230605,144600,269682665,4350,4350,4350,4350,0
20230605,144500,269682665,4350,4350,4350,4350,26
20230605,144400,269569565,4345,4345,4345,4345,9
20230605,144300,269530460,4345,4345,4345,4345,139
20230605,144200,268926505,4350,4350,4350,4350,24
20230605,144100,268822105,4350,4365,4365,4350,1872
20230605,144000,260666685,4370,4370,4370,4370,0
20230605,143900,260666685,4370,4370,4370,4370,0
20230605,143800,260666685,4370,4365,4370,4365,12
20230605,143700,260614300,4365,4365,4365,4365,0
20230605,143600,260614300,4365,4365,4365,4365,0
20230605,143500,260614300,4365,4365,4365,4365,11
20230605,143400,260566285,4370,4370,4370,4370,0
20230605,143300,260566285,4370,4370,4370,4370,0
20230605,143200,260566285,4370,4370,4370,4370,3
20230605,143100,260553175,4370,4370,4370,4370,26
20230605,143000,260439555,4375,4370,4375,4370,12
20230605,142900,260387110,4375,4370,4375,4370,2048
20230605,142800,251437345,4375,4375,4375,4375,0
20230605,142700,251437345,4375,4375,4375,4375,0
20230605,142600,251437345,4375,4375,4375,4375,0
20230605,142500,251437345,4375,4370,4375,4370,12
20230605,142400,251384900,4370,4375,4375,4370,7
20230605,142300,251354305,4370,4370,4370,4370,11
20230605,142200,251306235,4370,4370,4370,4370,171
20230605,142100,250558965,4370,4370,4370,4370,0
20230605,142000,250558965,4370,4370,4370,4370,0
20230605,141900,250558965,4370,4370,4370,4370,0
20230605,141800,250558965,4370,4370,4370,4370,1
20230605,141700,250554595,4370,4370,4370,4370,0
20230605,141600,250554595,4370,4370,4370,4370,0
20230605,141500,250554595,4370,4370,4370,4370,0
20230605,141400,250554595,4370,4370,4370,4370,1
20230605,141300,250550225,4370,4370,4370,4370,0
20230605,141200,250550225,4370,4370,4370,4370,0
20230605,141100,250550225,4370,4370,4370,4370,1
20230605,141000,250545855,4370,4370,4370,4370,0
20230605,140900,250545855,4370,4370,4370,4365,14
20230605,140800,250484735,4365,4365,4365,4365,12
20230605,140700,250432355,4365,4370,4370,4365,1243
20230605,140600,245005400,4370,4370,4370,4370,0
20230605,140500,245005400,4370,4370,4370,4370,12
20230605,140400,244952960,4370,4370,4370,4370,17
20230605,140300,244878670,4370,4370,4370,4370,26
20230605,140200,244765050,4370,4375,4375,4370,379
20230605,140100,243107775,4375,4375,4375,4375,0
20230605,140000,243107775,4375,4375,4375,4375,0
20230605,135900,243107775,4375,4375,4375,4375,9
20230605,135800,243068400,4375,4375,4375,4370,11
20230605,135700,243020295,4375,4375,4375,4370,111
20230605,135600,242534750,4385,4385,4385,4385,0
20230605,135500,242534750,4385,4385,4385,4385,0
20230605,135400,242534750,4385,4385,4385,4385,0
20230605,135300,242534750,4385,4385,4385,4385,0
20230605,135200,242534750,4385,4385,4385,4385,0
20230605,135100,242534750,4385,4385,4385,4385,0
20230605,135000,242534750,4385,4385,4385,4385,0
20230605,134900,242534750,4385,4385,4385,4385,0
20230605,134800,242534750,4385,4385,4385,4385,1
20230605,134700,242530365,4385,4385,4385,4385,0
20230605,134600,242530365,4385,4385,4385,4385,0
20230605,134500,242530365,4385,4385,4385,4385,0
20230605,134400,242530365,4385,4385,4385,4385,2
20230605,134300,242521595,4370,4370,4370,4370,0
20230605,134200,242521595,4370,4370,4370,4370,0
20230605,134100,242521595,4370,4370,4370,4370,0
20230605,134000,242521595,4370,4370,4370,4370,20
20230605,133900,242434195,4370,4370,4370,4370,0
20230605,133800,242434195,4370,4370,4370,4370,2
20230605,133700,242425455,4390,4390,4390,4390,0
20230605,133600,242425455,4390,4390,4390,4390,0
20230605,133500,242425455,4390,4390,4390,4390,0
20230605,133400,242425455,4390,4370,4390,4370,93
20230605,133300,242019005,4365,4370,4370,4365,162
20230605,133200,241311130,4390,4390,4390,4390,0
20230605,133100,241311130,4390,4390,4390,4390,0
20230605,133000,241311130,4390,4390,4390,4390,0
20230605,132900,241311130,4390,4390,4390,4390,2
20230605,132800,241302350,4370,4370,4370,4370,0
20230605,132700,241302350,4370,4370,4370,4370,1
20230605,132600,241297980,4390,4390,4390,4390,0
20230605,132500,241297980,4390,4390,4390,4390,0
20230605,132400,241297980,4390,4390,4390,4390,0
20230605,132300,241297980,4390,4390,4390,4390,0
20230605,132200,241297980,4390,4390,4390,4390,0
20230605,132100,241297980,4390,4390,4390,4390,1
20230605,132000,241293590,4370,4370,4370,4370,50
20230605,131900,241075090,4390,4390,4390,4390,0
20230605,131800,241075090,4390,4390,4390,4390,0
20230605,131700,241075090,4390,4390,4390,4390,0
20230605,131600,241075090,4390,4390,4390,4390,0
20230605,131500,241075090,4390,4390,4390,4390,100
20230605,131400,240636090,4390,4390,4390,4390,0
20230605,131300,240636090,4390,4390,4390,4390,0
20230605,131200,240636090,4390,4390,4390,4390,229
20230605,131100,239630780,4390,4390,4390,4390,0
20230605,131000,239630780,4390,4390,4390,4390,0
20230605,130900,239630780,4390,4385,4390,4385,10
20230605,130800,239586925,4385,4385,4385,4385,3274
20230605,130700,225230435,4390,4385,4390,4385,552
20230605,130600,222809910,4385,4365,4385,4365,549
20230605,130500,220404545,4365,4365,4365,4365,41
20230605,130400,220225580,4365,4385,4385,4365,201
20230605,130300,219346185,4375,4385,4385,4375,300
20230605,130200,218031685,4385,4380,4385,4380,200
20230605,130100,217154695,4385,4385,4385,4385,70
20230605,130000,216847745,4385,4385,4385,4385,0
20230605,125900,216847745,4385,4385,4385,4385,0
20230605,125800,216847745,4385,4385,4385,4385,0
20230605,125700,216847745,4385,4380,4385,4380,88
20230605,125600,216462280,4385,4385,4385,4385,0
20230605,125500,216462280,4385,4385,4385,4380,3
20230605,125400,216449130,4380,4385,4385,4380,11
20230605,125300,216400900,4380,4380,4380,4380,16
20230605,125200,216330820,4385,4385,4385,4385,2
20230605,125100,216322050,4385,4380,4385,4380,100
20230605,125000,215884045,4380,4380,4380,4380,0
20230605,124900,215884045,4380,4380,4380,4380,0
20230605,124800,215884045,4380,4380,4380,4380,0
20230605,124700,215884045,4380,4380,4380,4380,0
20230605,124600,215884045,4380,4380,4380,4380,3
20230605,124500,215870905,4375,4375,4375,4375,0
20230605,124400,215870905,4375,4375,4375,4375,0
20230605,124300,215870905,4375,4375,4375,4375,2
20230605,124200,215862155,4375,4375,4375,4375,1
20230605,124100,215857780,4375,4375,4375,4375,14
20230605,124000,215796530,4375,4375,4375,4375,14
20230605,123900,215735280,4380,4375,4380,4375,24
20230605,123800,215630230,4375,4380,4385,4375,2070
20230605,123700,206568005,4385,4385,4385,4385,0
20230605,123600,206568005,4385,4385,4385,4385,2
20230605,123500,206559235,4385,4385,4385,4385,0
20230605,123400,206559235,4385,4385,4385,4385,10
20230605,123300,206515385,4380,4375,4380,4375,873
20230605,123200,202691965,4380,4380,4380,4380,0
20230605,123100,202691965,4380,4380,4380,4380,0
20230605,123000,202691965,4380,4380,4380,4380,10
20230605,122900,202648165,4375,4375,4375,4375,95
20230605,122800,202232540,4375,4375,4375,4375,5
20230605,122700,202210665,4375,4375,4375,4375,240
20230605,122600,201160665,4365,4365,4365,4365,0
20230605,122500,201160665,4365,4365,4365,4365,0
20230605,122400,201160665,4365,4365,4365,4365,0
20230605,122300,201160665,4365,4365,4365,4365,1
20230605,122200,201156300,4370,4370,4370,4370,0
20230605,122100,201156300,4370,4370,4370,4370,53
20230605,122000,200924690,4375,4375,4375,4375,0
20230605,121900,200924690,4375,4375,4375,4375,0
20230605,121800,200924690,4375,4375,4375,4375,1
20230605,121700,200920315,4375,4375,4375,4375,0
20230605,121600,200920315,4375,4370,4375,4370,20
20230605,121500,200832890,4380,4380,4380,4380,0
20230605,121400,200832890,4380,4380,4380,4380,0
20230605,121300,200832890,4380,4380,4380,4380,1
20230605,121200,200828510,4370,4370,4370,4370,0
20230605,121100,200828510,4370,4370,4370,4370,0
20230605,121000,200828510,4370,4370,4370,4370,0
20230605,120900,200828510,4370,4380,4380,4370,2
20230605,120800,200819760,4370,4360,4370,4360,178
20230605,120700,200041910,4370,4370,4370,4370,0
20230605,120600,200041910,4370,4370,4370,4370,0
20230605,120500,200041910,4370,4370,4370,4370,0
20230605,120400,200041910,4370,4370,4370,4370,0
20230605,120300,200041910,4370,4370,4370,4370,0
20230605,120200,200041910,4370,4370,4370,4370,5
20230605,120100,200020060,4370,4370,4370,4370,0
20230605,120000,200020060,4370,4370,4370,4370,100
20230605,115900,199583060,4370,4370,4370,4370,0
20230605,115800,199583060,4370,4370,4370,4370,0
20230605,115700,199583060,4370,4370,4370,4370,0
20230605,115600,199583060,4370,4370,4370,4370,0
20230605,115500,199583060,4370,4370,4370,4370,1
20230605,115400,199578690,4355,4355,4355,4355,1
20230605,115300,199574335,4360,4360,4360,4360,0
20230605,115200,199574335,4360,4360,4360,4360,452
20230605,115100,197603615,4360,4360,4360,4360,0
20230605,115000,197603615,4360,4360,4360,4360,0
20230605,114900,197603615,4360,4360,4360,4360,100
20230605,114800,197167615,4360,4360,4360,4360,0
20230605,114700,197167615,4360,4360,4360,4360,30
20230605,114600,197036815,4360,4360,4360,4360,0
20230605,114500,197036815,4360,4360,4360,4360,0
20230605,114400,197036815,4360,4360,4360,4360,20
20230605,114300,196949615,4360,4360,4360,4360,1
20230605,114200,196945255,4350,4350,4350,4350,0
20230605,114100,196945255,4350,4350,4350,4350,0
20230605,114000,196945255,4350,4350,4350,4350,0
20230605,113900,196945255,4350,4350,4350,4350,0
20230605,113800,196945255,4350,4360,4360,4350,713
20230605,113700,193843155,4360,4360,4360,4360,0
20230605,113600,193843155,4360,4360,4360,4360,0
20230605,113500,193843155,4360,4360,4360,4360,95
20230605,113400,193428955,4370,4370,4370,4370,0
20230605,113300,193428955,4370,4370,4370,4370,2
20230605,113200,193420215,4370,4370,4370,4370,0
20230605,113100,193420215,4370,4370,4370,4370,1
20230605,113000,193415845,4350,4350,4350,4350,165
20230605,112900,192698095,4380,4380,4380,4380,0
20230605,112800,192698095,4380,4380,4380,4380,0
20230605,112700,192698095,4380,4380,4380,4380,0
20230605,112600,192698095,4380,4380,4380,4380,0
20230605,112500,192698095,4380,4380,4380,4380,0
20230605,112400,192698095,4380,4380,4380,4380,0
20230605,112300,192698095,4380,4380,4380,4380,0
20230605,112200,192698095,4380,4365,4380,4365,500
20230605,112100,190513965,4365,4365,4365,4365,0
20230605,112000,190513965,4365,4365,4365,4365,0
20230605,111900,190513965,4365,4365,4365,4365,0
20230605,111800,190513965,4365,4365,4365,4365,0
20230605,111700,190513965,4365,4360,4365,4360,1632
20230605,111600,183398395,4360,4360,4360,4360,0
20230605,111500,183398395,4360,4360,4360,4360,0
20230605,111400,183398395,4360,4360,4360,4360,0
20230605,111300,183398395,4360,4360,4360,4360,0
20230605,111200,183398395,4360,4360,4360,4360,512
20230605,111100,181166075,4360,4360,4360,4360,10
20230605,111000,181122475,4350,4350,4350,4350,1765
20230605,110900,173444725,4350,4350,4350,4350,25
20230605,110800,173335975,4350,4350,4350,4350,0
20230605,110700,173335975,4350,4350,4350,4350,1
20230605,110600,173331625,4340,4340,4340,4340,0
20230605,110500,173331625,4340,4345,4345,4335,1443
20230605,110400,167072350,4350,4350,4350,4350,2
20230605,110300,167063650,4345,4345,4345,4345,0
20230605,110200,167063650,4345,4345,4345,4345,0
20230605,110100,167063650,4345,4345,4345,4345,0
20230605,110000,167063650,4345,4345,4345,4345,6
20230605,105900,167037580,4345,4345,4345,4340,134
20230605,105800,166455360,4345,4345,4345,4345,31
20230605,105700,166320665,4340,4340,4340,4340,0
20230605,105600,166320665,4340,4345,4345,4340,89
20230605,105500,165933965,4345,4345,4345,4345,100
20230605,105400,165499465,4345,4345,4345,4345,0
20230605,105300,165499465,4345,4345,4345,4345,9
20230605,105200,165460360,4345,4345,4345,4345,10
20230605,105100,165416910,4350,4350,4350,4350,1
20230605,105000,165412560,4345,4345,4345,4345,0
20230605,104900,165412560,4345,4350,4350,4345,320
20230605,104800,164021130,4350,4355,4355,4350,979
20230605,104700,159757730,4355,4355,4355,4355,0
20230605,104600,159757730,4355,4355,4355,4355,0
20230605,104500,159757730,4355,4355,4355,4355,12
20230605,104400,159705470,4355,4355,4355,4355,1
20230605,104300,159701115,4355,4355,4355,4355,50
20230605,104200,159483365,4360,4360,4360,4360,0
20230605,104100,159483365,4360,4360,4360,4360,0
20230605,104000,159483365,4360,4360,4360,4360,0
20230605,103900,159483365,4360,4360,4360,4360,0
20230605,103800,159483365,4360,4350,4360,4350,1300
20230605,103700,153826915,4350,4350,4350,4350,0
20230605,103600,153826915,4350,4350,4350,4350,0
20230605,103500,153826915,4350,4350,4350,4350,0
20230605,103400,153826915,4350,4350,4350,4350,0
20230605,103300,153826915,4350,4350,4350,4350,0
20230605,103200,153826915,4350,4350,4350,4350,365
20230605,103100,152239165,4330,4345,4350,4330,2927
20230605,103000,139522755,4350,4350,4350,4350,0
20230605,102900,139522755,4350,4350,4350,4350,0
20230605,102800,139522755,4350,4350,4350,4350,0
20230605,102700,139522755,4350,4350,4350,4350,0
20230605,102600,139522755,4350,4350,4350,4350,0
20230605,102500,139522755,4350,4350,4350,4350,0
20230605,102400,139522755,4350,4350,4350,4350,0
20230605,102300,139522755,4350,4350,4350,4350,52
20230605,102200,139296555,4350,4350,4350,4350,0
20230605,102100,139296555,4350,4350,4350,4350,2295
20230605,102000,129313305,4325,4325,4325,4325,0
20230605,101900,129313305,4325,4325,4325,4325,123
20230605,101800,128781330,4325,4325,4325,4325,0
20230605,101700,128781330,4325,4325,4325,4325,8
20230605,101600,128746730,4320,4320,4320,4320,400
20230605,101500,127018730,4320,4335,4335,4320,4110
20230605,101400,109214585,4335,4335,4335,4335,0
20230605,101300,109214585,4335,4335,4335,4335,0
20230605,101200,109214585,4335,4335,4335,4335,4
20230605,101100,109197245,4335,4335,4335,4335,0
20230605,101000,109197245,4335,4335,4335,4335,1
20230605,100900,109192910,4355,4355,4355,4355,0
20230605,100800,109192910,4355,4340,4355,4335,637
20230605,100700,106430495,4360,4360,4360,4360,0
20230605,100600,106430495,4360,4360,4360,4360,0
20230605,100500,106430495,4360,4360,4360,4360,0
20230605,100400,106430495,4360,4360,4360,4360,0
20230605,100300,106430495,4360,4360,4360,4360,2
20230605,100200,106421775,4360,4360,4360,4360,0
20230605,100100,106421775,4360,4360,4360,4360,0
20230605,100000,106421775,4360,4360,4360,4360,11
20230605,095900,106373815,4360,4360,4360,4360,0
20230605,095800,106373815,4360,4360,4360,4360,0
20230605,095700,106373815,4360,4360,4360,4360,0
20230605,095600,106373815,4360,4360,4360,4360,2
20230605,095500,106365095,4335,4355,4355,4335,219
20230605,095400,105415530,4355,4340,4355,4335,174
20230605,095300,104658160,4360,4360,4360,4360,0
20230605,095200,104658160,4360,4360,4360,4360,0
20230605,095100,104658160,4360,4360,4360,4360,0
20230605,095000,104658160,4360,4360,4360,4360,300
20230605,094900,103350160,4360,4360,4360,4360,0
20230605,094800,103350160,4360,4360,4360,4360,0
20230605,094700,103350160,4360,4360,4360,4360,1
20230605,094600,103345800,4340,4340,4340,4340,234
20230605,094500,102330240,4340,4360,4360,4340,401
20230605,094400,100581900,4360,4360,4360,4360,100
20230605,094300,100145900,4360,4360,4360,4360,1
20230605,094200,100141540,4325,4325,4325,4325,0
20230605,094100,100141540,4325,4360,4360,4325,2375
20230605,094000,89855575,4355,4355,4355,4355,0
20230605,093900,89855575,4355,4355,4355,4355,1
20230605,093800,89851220,4360,4360,4360,4360,0
20230605,093700,89851220,4360,4365,4370,4360,322
20230605,093600,88445260,4365,4360,4370,4360,563
20230605,093500,85987300,4365,4365,4365,4365,200
20230605,093400,85114300,4365,4360,4365,4360,2
20230605,093300,85105575,4365,4365,4365,4365,0
20230605,093200,85105575,4365,4360,4365,4360,102
20230605,093100,84660350,4350,4355,4365,4350,32
20230605,093000,84520845,4360,4360,4360,4360,1
20230605,092900,84516485,4350,4345,4350,4345,221
20230605,092800,83555140,4330,4330,4330,4330,0
20230605,092700,83555140,4330,4325,4330,4325,5287
20230605,092600,60662435,4330,4330,4330,4330,31
20230605,092500,60528205,4330,4325,4330,4325,427
20230605,092400,58681130,4330,4335,4335,4325,230
20230605,092300,57685575,4335,4340,4340,4335,808
20230605,092200,54180385,4345,4350,4350,4345,1560
20230605,092100,47396025,4355,4355,4355,4355,0
20230605,092000,47396025,4355,4355,4355,4355,440
20230605,091900,45479825,4355,4355,4355,4355,76
20230605,091800,45148845,4355,4355,4355,4355,124
20230605,091700,44608825,4355,4355,4355,4355,77
20230605,091600,44273490,4365,4355,4365,4355,707
20230605,091500,41194475,4360,4365,4365,4360,117
20230605,091400,40684300,4370,4380,4380,4370,56
20230605,091300,40439540,4365,4370,4370,4365,1302
20230605,091200,34750800,4375,4375,4375,4375,31
20230605,091100,34615175,4375,4380,4380,4375,907
20230605,091000,30644045,4385,4385,4385,4385,818
20230605,090900,27057115,4385,4390,4390,4385,447
20230605,090800,25096565,4390,4390,4390,4390,609
20230605,090700,22423055,4390,4385,4390,4385,139
20230605,090600,21813040,4385,4385,4385,4385,210
20230605,090500,20892190,4385,4385,4385,4385,12
20230605,090400,20839570,4385,4390,4390,4385,2529
20230605,090300,9741535,4390,4400,4400,4390,71
20230605,090200,9429835,4390,4400,4415,4390,316
20230605,090100,8041970,4395,4395,4395,4395,0
20230605,090000,8041970,4395,4385,4395,4385,1832