KissMeData/004590/min/candle-20230601.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230601,201700,147276710,4390,4390,4390,4390,942
20230601,201600,147276710,4390,4390,4390,4390,0
20230601,201500,147276710,4390,4390,4390,4390,0
20230601,201400,147276710,4390,4390,4390,4390,0
20230601,201300,147276710,4390,4390,4390,4390,0
20230601,201200,147276710,4390,4390,4390,4390,0
20230601,201100,147276710,4390,4390,4390,4390,0
20230601,201000,147276710,4390,4390,4390,4390,0
20230601,200900,147276710,4390,4390,4390,4390,0
20230601,200800,147276710,4390,4390,4390,4390,0
20230601,200700,147276710,4390,4390,4390,4390,0
20230601,200600,147276710,4390,4390,4390,4390,0
20230601,200500,147276710,4390,4390,4390,4390,0
20230601,200400,147276710,4390,4390,4390,4390,0
20230601,200300,147276710,4390,4390,4390,4390,0
20230601,200200,147276710,4390,4390,4390,4390,0
20230601,200100,147276710,4390,4390,4390,4390,0
20230601,200000,147276710,4390,4390,4390,4390,0
20230601,195900,147276710,4390,4390,4390,4390,0
20230601,195800,147276710,4390,4390,4390,4390,0
20230601,195700,147276710,4390,4390,4390,4390,0
20230601,195600,147276710,4390,4390,4390,4390,0
20230601,195500,147276710,4390,4390,4390,4390,0
20230601,195400,147276710,4390,4390,4390,4390,0
20230601,195300,147276710,4390,4390,4390,4390,0
20230601,195200,147276710,4390,4390,4390,4390,0
20230601,195100,147276710,4390,4390,4390,4390,0
20230601,195000,147276710,4390,4390,4390,4390,0
20230601,194900,147276710,4390,4390,4390,4390,0
20230601,194800,147276710,4390,4390,4390,4390,0
20230601,194700,147276710,4390,4390,4390,4390,942
20230601,194600,147276710,4390,4390,4390,4390,0
20230601,194500,147276710,4390,4390,4390,4390,0
20230601,194400,147276710,4390,4390,4390,4390,0
20230601,194300,147276710,4390,4390,4390,4390,0
20230601,194200,147276710,4390,4390,4390,4390,0
20230601,194100,147276710,4390,4390,4390,4390,0
20230601,194000,147276710,4390,4390,4390,4390,0
20230601,193900,147276710,4390,4390,4390,4390,0
20230601,193800,147276710,4390,4390,4390,4390,0
20230601,193700,147276710,4390,4390,4390,4390,0
20230601,193600,147276710,4390,4390,4390,4390,0
20230601,193500,147276710,4390,4390,4390,4390,0
20230601,193400,147276710,4390,4390,4390,4390,0
20230601,193300,147276710,4390,4390,4390,4390,0
20230601,193200,147276710,4390,4390,4390,4390,0
20230601,193100,147276710,4390,4390,4390,4390,0
20230601,193000,147276710,4390,4390,4390,4390,0
20230601,192900,147276710,4390,4390,4390,4390,0
20230601,192800,147276710,4390,4390,4390,4390,0
20230601,192700,147276710,4390,4390,4390,4390,0
20230601,192600,147276710,4390,4390,4390,4390,0
20230601,192500,147276710,4390,4390,4390,4390,0
20230601,192400,147276710,4390,4390,4390,4390,0
20230601,192300,147276710,4390,4390,4390,4390,0
20230601,192200,147276710,4390,4390,4390,4390,0
20230601,192100,147276710,4390,4390,4390,4390,0
20230601,192000,147276710,4390,4390,4390,4390,0
20230601,191900,147276710,4390,4390,4390,4390,0
20230601,191800,147276710,4390,4390,4390,4390,0
20230601,191700,147276710,4390,4390,4390,4390,942
20230601,191600,147276710,4390,4390,4390,4390,0
20230601,191500,147276710,4390,4390,4390,4390,0
20230601,191400,147276710,4390,4390,4390,4390,0
20230601,191300,147276710,4390,4390,4390,4390,0
20230601,191200,147276710,4390,4390,4390,4390,0
20230601,191100,147276710,4390,4390,4390,4390,0
20230601,191000,147276710,4390,4390,4390,4390,0
20230601,190900,147276710,4390,4390,4390,4390,0
20230601,190800,147276710,4390,4390,4390,4390,0
20230601,190700,147276710,4390,4390,4390,4390,0
20230601,190600,147276710,4390,4390,4390,4390,0
20230601,190500,147276710,4390,4390,4390,4390,0
20230601,190400,147276710,4390,4390,4390,4390,0
20230601,190300,147276710,4390,4390,4390,4390,0
20230601,190200,147276710,4390,4390,4390,4390,0
20230601,190100,147276710,4390,4390,4390,4390,0
20230601,190000,147276710,4390,4390,4390,4390,0
20230601,185900,147276710,4390,4390,4390,4390,0
20230601,185800,147276710,4390,4390,4390,4390,0
20230601,185700,147276710,4390,4390,4390,4390,0
20230601,185600,147276710,4390,4390,4390,4390,0
20230601,185500,147276710,4390,4390,4390,4390,0
20230601,185400,147276710,4390,4390,4390,4390,0
20230601,185300,147276710,4390,4390,4390,4390,0
20230601,185200,147276710,4390,4390,4390,4390,0
20230601,185100,147276710,4390,4390,4390,4390,0
20230601,185000,147276710,4390,4390,4390,4390,0
20230601,184900,147276710,4390,4390,4390,4390,0
20230601,184800,147276710,4390,4390,4390,4390,0
20230601,184700,147276710,4390,4390,4390,4390,942
20230601,184600,147276710,4390,4390,4390,4390,0
20230601,184500,147276710,4390,4390,4390,4390,0
20230601,184400,147276710,4390,4390,4390,4390,0
20230601,184300,147276710,4390,4390,4390,4390,0
20230601,184200,147276710,4390,4390,4390,4390,0
20230601,184100,147276710,4390,4390,4390,4390,0
20230601,184000,147276710,4390,4390,4390,4390,0
20230601,183900,147276710,4390,4390,4390,4390,0
20230601,183800,147276710,4390,4390,4390,4390,0
20230601,183700,147276710,4390,4390,4390,4390,0
20230601,183600,147276710,4390,4390,4390,4390,0
20230601,183500,147276710,4390,4390,4390,4390,0
20230601,183400,147276710,4390,4390,4390,4390,0
20230601,183300,147276710,4390,4390,4390,4390,0
20230601,183200,147276710,4390,4390,4390,4390,0
20230601,183100,147276710,4390,4390,4390,4390,0
20230601,183000,147276710,4390,4390,4390,4390,0
20230601,182900,147276710,4390,4390,4390,4390,0
20230601,182800,147276710,4390,4390,4390,4390,0
20230601,182700,147276710,4390,4390,4390,4390,0
20230601,182600,147276710,4390,4390,4390,4390,0
20230601,182500,147276710,4390,4390,4390,4390,0
20230601,182400,147276710,4390,4390,4390,4390,0
20230601,182300,147276710,4390,4390,4390,4390,0
20230601,182200,147276710,4390,4390,4390,4390,0
20230601,182100,147276710,4390,4390,4390,4390,0
20230601,182000,147276710,4390,4390,4390,4390,0
20230601,181900,147276710,4390,4390,4390,4390,0
20230601,181800,147276710,4390,4390,4390,4390,0
20230601,181700,147276710,4390,4390,4390,4390,942
20230601,181600,147276710,4390,4390,4390,4390,0
20230601,181500,147276710,4390,4390,4390,4390,0
20230601,181400,147276710,4390,4390,4390,4390,0
20230601,181300,147276710,4390,4390,4390,4390,0
20230601,181200,147276710,4390,4390,4390,4390,0
20230601,181100,147276710,4390,4390,4390,4390,0
20230601,181000,147276710,4390,4390,4390,4390,0
20230601,180900,147276710,4390,4390,4390,4390,0
20230601,180800,147276710,4390,4390,4390,4390,0
20230601,180700,147276710,4390,4390,4390,4390,0
20230601,180600,147276710,4390,4390,4390,4390,0
20230601,180500,147276710,4390,4390,4390,4390,0
20230601,180400,147276710,4390,4390,4390,4390,0
20230601,180300,147276710,4390,4390,4390,4390,0
20230601,180200,147276710,4390,4390,4390,4390,0
20230601,180100,147276710,4390,4390,4390,4390,0
20230601,180000,147276710,4390,4390,4390,4390,0
20230601,175900,147276710,4390,4390,4390,4390,0
20230601,175800,147276710,4390,4390,4390,4390,0
20230601,175700,147276710,4390,4390,4390,4390,0
20230601,175600,147276710,4390,4390,4390,4390,0
20230601,175500,147276710,4390,4390,4390,4390,0
20230601,175400,147276710,4390,4390,4390,4390,0
20230601,175300,147276710,4390,4390,4390,4390,0
20230601,175200,147276710,4390,4390,4390,4390,0
20230601,175100,147276710,4390,4390,4390,4390,0
20230601,175000,147276710,4390,4390,4390,4390,0
20230601,174900,147276710,4390,4390,4390,4390,0
20230601,174800,147276710,4390,4390,4390,4390,0
20230601,174700,147276710,4390,4390,4390,4390,942
20230601,174600,147276710,4390,4390,4390,4390,0
20230601,174500,147276710,4390,4390,4390,4390,0
20230601,174400,147276710,4390,4390,4390,4390,0
20230601,174300,147276710,4390,4390,4390,4390,0
20230601,174200,147276710,4390,4390,4390,4390,0
20230601,174100,147276710,4390,4390,4390,4390,0
20230601,174000,147276710,4390,4390,4390,4390,0
20230601,173900,147276710,4390,4390,4390,4390,0
20230601,173800,147276710,4390,4390,4390,4390,0
20230601,173700,147276710,4390,4390,4390,4390,0
20230601,173600,147276710,4390,4390,4390,4390,0
20230601,173500,147276710,4390,4390,4390,4390,0
20230601,173400,147276710,4390,4390,4390,4390,0
20230601,173300,147276710,4390,4390,4390,4390,0
20230601,173200,147276710,4390,4390,4390,4390,0
20230601,173100,147276710,4390,4390,4390,4390,0
20230601,173000,147276710,4390,4390,4390,4390,0
20230601,172900,147276710,4390,4390,4390,4390,0
20230601,172800,147276710,4390,4390,4390,4390,0
20230601,172700,147276710,4390,4390,4390,4390,0
20230601,172600,147276710,4390,4390,4390,4390,0
20230601,172500,147276710,4390,4390,4390,4390,0
20230601,172400,147276710,4390,4390,4390,4390,0
20230601,172300,147276710,4390,4390,4390,4390,0
20230601,172200,147276710,4390,4390,4390,4390,0
20230601,172100,147276710,4390,4390,4390,4390,0
20230601,172000,147276710,4390,4390,4390,4390,0
20230601,171900,147276710,4390,4390,4390,4390,0
20230601,171800,147276710,4390,4390,4390,4390,0
20230601,171700,147276710,4390,4390,4390,4390,942
20230601,171600,147276710,4390,4390,4390,4390,0
20230601,171500,147276710,4390,4390,4390,4390,0
20230601,171400,147276710,4390,4390,4390,4390,0
20230601,171300,147276710,4390,4390,4390,4390,0
20230601,171200,147276710,4390,4390,4390,4390,0
20230601,171100,147276710,4390,4390,4390,4390,0
20230601,171000,147276710,4390,4390,4390,4390,0
20230601,170900,147276710,4390,4390,4390,4390,0
20230601,170800,147276710,4390,4390,4390,4390,0
20230601,170700,147276710,4390,4390,4390,4390,0
20230601,170600,147276710,4390,4390,4390,4390,0
20230601,170500,147276710,4390,4390,4390,4390,0
20230601,170400,147276710,4390,4390,4390,4390,0
20230601,170300,147276710,4390,4390,4390,4390,0
20230601,170200,147276710,4390,4390,4390,4390,0
20230601,170100,147276710,4390,4390,4390,4390,0
20230601,170000,147276710,4390,4390,4390,4390,0
20230601,165900,147276710,4390,4390,4390,4390,0
20230601,165800,147276710,4390,4390,4390,4390,0
20230601,165700,147276710,4390,4390,4390,4390,0
20230601,165600,147276710,4390,4390,4390,4390,0
20230601,165500,147276710,4390,4390,4390,4390,0
20230601,165400,147276710,4390,4390,4390,4390,0
20230601,165300,147276710,4390,4390,4390,4390,0
20230601,165200,147276710,4390,4390,4390,4390,0
20230601,165100,147276710,4390,4390,4390,4390,0
20230601,165000,147276710,4390,4390,4390,4390,0
20230601,164900,147276710,4390,4390,4390,4390,0
20230601,164800,147276710,4390,4390,4390,4390,0
20230601,164700,147276710,4390,4390,4390,4390,942
20230601,164600,147276710,4390,4390,4390,4390,0
20230601,164500,147276710,4390,4390,4390,4390,0
20230601,164400,147276710,4390,4390,4390,4390,0
20230601,164300,147276710,4390,4390,4390,4390,0
20230601,164200,147276710,4390,4390,4390,4390,0
20230601,164100,147276710,4390,4390,4390,4390,0
20230601,164000,147276710,4390,4390,4390,4390,0
20230601,163900,147276710,4390,4390,4390,4390,0
20230601,163800,147276710,4390,4390,4390,4390,0
20230601,163700,147276710,4390,4390,4390,4390,0
20230601,163600,147276710,4390,4390,4390,4390,0
20230601,163500,147276710,4390,4390,4390,4390,0
20230601,163400,147276710,4390,4390,4390,4390,0
20230601,163300,147276710,4390,4390,4390,4390,0
20230601,163200,147276710,4390,4390,4390,4390,0
20230601,163100,147276710,4390,4390,4390,4390,0
20230601,163000,147276710,4390,4390,4390,4390,0
20230601,162900,147276710,4390,4390,4390,4390,0
20230601,162800,147276710,4390,4390,4390,4390,0
20230601,162700,147276710,4390,4390,4390,4390,0
20230601,162600,147276710,4390,4390,4390,4390,0
20230601,162500,147276710,4390,4390,4390,4390,0
20230601,162400,147276710,4390,4390,4390,4390,0
20230601,162300,147276710,4390,4390,4390,4390,0
20230601,162200,147276710,4390,4390,4390,4390,0
20230601,162100,147276710,4390,4390,4390,4390,0
20230601,162000,147276710,4390,4390,4390,4390,0
20230601,161900,147276710,4390,4390,4390,4390,0
20230601,161800,147276710,4390,4390,4390,4390,0
20230601,161700,147276710,4390,4390,4390,4390,942
20230601,161600,147276710,4390,4390,4390,4390,0
20230601,161500,147276710,4390,4390,4390,4390,0
20230601,161400,147276710,4390,4390,4390,4390,0
20230601,161300,147276710,4390,4390,4390,4390,0
20230601,161200,147276710,4390,4390,4390,4390,0
20230601,161100,147276710,4390,4390,4390,4390,0
20230601,161000,147276710,4390,4390,4390,4390,0
20230601,160900,147276710,4390,4390,4390,4390,0
20230601,160800,147276710,4390,4390,4390,4390,0
20230601,160700,147276710,4390,4390,4390,4390,0
20230601,160600,147276710,4390,4390,4390,4390,0
20230601,160500,147276710,4390,4390,4390,4390,0
20230601,160400,147276710,4390,4390,4390,4390,0
20230601,160300,147276710,4390,4390,4390,4390,0
20230601,160200,147276710,4390,4390,4390,4390,0
20230601,160100,147276710,4390,4390,4390,4390,0
20230601,160000,147276710,4390,4390,4390,4390,0
20230601,155900,147276710,4390,4390,4390,4390,0
20230601,155800,147276710,4390,4390,4390,4390,0
20230601,155700,147276710,4390,4390,4390,4390,0
20230601,155600,147276710,4390,4390,4390,4390,0
20230601,155500,147276710,4390,4390,4390,4390,0
20230601,155400,147276710,4390,4390,4390,4390,0
20230601,155300,147276710,4390,4390,4390,4390,0
20230601,155200,147276710,4390,4390,4390,4390,0
20230601,155100,147276710,4390,4390,4390,4390,0
20230601,155000,147276710,4390,4390,4390,4390,0
20230601,154900,147276710,4390,4390,4390,4390,0
20230601,154800,147276710,4390,4390,4390,4390,0
20230601,154700,147276710,4390,4390,4390,4390,942
20230601,154600,147276710,4390,4390,4390,4390,0
20230601,154500,147276710,4390,4390,4390,4390,0
20230601,154400,147276710,4390,4390,4390,4390,0
20230601,154300,147276710,4390,4390,4390,4390,0
20230601,154200,147276710,4390,4390,4390,4390,0
20230601,154100,147276710,4390,4390,4390,4390,0
20230601,154000,147276710,4390,4390,4390,4390,0
20230601,153900,147276710,4390,4390,4390,4390,0
20230601,153800,147276710,4390,4390,4390,4390,0
20230601,153700,147276710,4390,4390,4390,4390,0
20230601,153600,147276710,4390,4390,4390,4390,0
20230601,153500,147276710,4390,4390,4390,4390,0
20230601,153400,147276710,4390,4390,4390,4390,0
20230601,153300,147276710,4390,4390,4390,4390,0
20230601,153200,147276710,4390,4390,4390,4390,0
20230601,153100,147276710,4390,4390,4390,4390,0
20230601,153000,147276710,4390,4390,4390,4390,942
20230601,152900,143141330,4370,4370,4370,4370,0
20230601,152800,143141330,4370,4370,4370,4370,0
20230601,152700,143141330,4370,4370,4370,4370,0
20230601,152600,143141330,4370,4370,4370,4370,0
20230601,152500,143141330,4370,4370,4370,4370,0
20230601,152400,143141330,4370,4370,4370,4370,0
20230601,152300,143141330,4370,4370,4370,4370,0
20230601,152200,143141330,4370,4370,4370,4370,0
20230601,152100,143141330,4370,4370,4370,4370,0
20230601,152000,143141330,4370,4370,4370,4370,0
20230601,151900,143141330,4370,4385,4390,4370,1192
20230601,151800,137927955,4390,4390,4390,4390,2
20230601,151700,137919175,4390,4390,4390,4390,5
20230601,151600,137897225,4390,4390,4390,4390,0
20230601,151500,137897225,4390,4390,4390,4390,29
20230601,151400,137769915,4395,4395,4395,4395,0
20230601,151300,137769915,4395,4395,4395,4395,2
20230601,151200,137761125,4395,4390,4395,4390,6
20230601,151100,137734770,4390,4385,4395,4385,649
20230601,151000,134886695,4385,4385,4385,4385,11
20230601,150900,134838460,4380,4380,4380,4380,197
20230601,150800,133975600,4385,4385,4385,4385,752
20230601,150700,130678080,4385,4385,4385,4385,0
20230601,150600,130678080,4385,4385,4385,4385,1
20230601,150500,130673695,4385,4385,4385,4385,0
20230601,150400,130673695,4385,4385,4385,4385,0
20230601,150300,130673695,4385,4385,4385,4385,0
20230601,150200,130673695,4385,4385,4385,4385,0
20230601,150100,130673695,4385,4385,4385,4385,0
20230601,150000,130673695,4385,4385,4385,4385,34
20230601,145900,130524605,4390,4390,4390,4390,0
20230601,145800,130524605,4390,4390,4390,4390,0
20230601,145700,130524605,4390,4390,4390,4390,0
20230601,145600,130524605,4390,4390,4390,4390,0
20230601,145500,130524605,4390,4390,4390,4390,0
20230601,145400,130524605,4390,4390,4390,4390,0
20230601,145300,130524605,4390,4390,4390,4390,0
20230601,145200,130524605,4390,4390,4390,4390,0
20230601,145100,130524605,4390,4390,4390,4390,22
20230601,145000,130428025,4380,4380,4380,4380,0
20230601,144900,130428025,4380,4380,4380,4380,0
20230601,144800,130428025,4380,4380,4380,4380,0
20230601,144700,130428025,4380,4380,4380,4380,0
20230601,144600,130428025,4380,4380,4380,4380,0
20230601,144500,130428025,4380,4380,4380,4380,0
20230601,144400,130428025,4380,4380,4380,4380,0
20230601,144300,130428025,4380,4380,4380,4380,0
20230601,144200,130428025,4380,4380,4380,4380,0
20230601,144100,130428025,4380,4380,4380,4380,0
20230601,144000,130428025,4380,4380,4380,4380,0
20230601,143900,130428025,4380,4380,4380,4380,0
20230601,143800,130428025,4380,4380,4380,4380,0
20230601,143700,130428025,4380,4380,4380,4380,0
20230601,143600,130428025,4380,4380,4380,4380,0
20230601,143500,130428025,4380,4380,4380,4380,3
20230601,143400,130414885,4375,4375,4375,4375,0
20230601,143300,130414885,4375,4375,4375,4375,0
20230601,143200,130414885,4375,4375,4375,4375,0
20230601,143100,130414885,4375,4375,4375,4375,0
20230601,143000,130414885,4375,4375,4375,4375,0
20230601,142900,130414885,4375,4390,4390,4375,353
20230601,142800,128867510,4385,4385,4385,4385,0
20230601,142700,128867510,4385,4385,4385,4385,0
20230601,142600,128867510,4385,4385,4385,4385,0
20230601,142500,128867510,4385,4385,4385,4385,0
20230601,142400,128867510,4385,4385,4385,4385,0
20230601,142300,128867510,4385,4385,4385,4385,0
20230601,142200,128867510,4385,4385,4385,4385,0
20230601,142100,128867510,4385,4385,4385,4385,0
20230601,142000,128867510,4385,4385,4385,4385,0
20230601,141900,128867510,4385,4385,4385,4385,102
20230601,141800,128420240,4390,4390,4390,4390,0
20230601,141700,128420240,4390,4390,4390,4390,0
20230601,141600,128420240,4390,4390,4390,4390,0
20230601,141500,128420240,4390,4390,4390,4390,0
20230601,141400,128420240,4390,4390,4390,4390,0
20230601,141300,128420240,4390,4390,4390,4390,4
20230601,141200,128402680,4390,4390,4390,4390,113
20230601,141100,127906610,4390,4390,4390,4390,0
20230601,141000,127906610,4390,4390,4390,4390,0
20230601,140900,127906610,4390,4390,4390,4390,0
20230601,140800,127906610,4390,4390,4390,4390,0
20230601,140700,127906610,4390,4390,4390,4390,0
20230601,140600,127906610,4390,4390,4390,4390,0
20230601,140500,127906610,4390,4390,4390,4390,0
20230601,140400,127906610,4390,4390,4390,4390,0
20230601,140300,127906610,4390,4390,4390,4390,0
20230601,140200,127906610,4390,4390,4390,4390,0
20230601,140100,127906610,4390,4390,4390,4390,0
20230601,140000,127906610,4390,4390,4390,4390,0
20230601,135900,127906610,4390,4390,4390,4390,0
20230601,135800,127906610,4390,4390,4390,4390,170
20230601,135700,127160310,4390,4390,4390,4390,0
20230601,135600,127160310,4390,4390,4390,4390,0
20230601,135500,127160310,4390,4390,4390,4390,0
20230601,135400,127160310,4390,4390,4390,4390,0
20230601,135300,127160310,4390,4390,4390,4390,0
20230601,135200,127160310,4390,4390,4390,4390,104
20230601,135100,126703750,4390,4390,4390,4390,227
20230601,135000,125707220,4390,4390,4390,4390,0
20230601,134900,125707220,4390,4390,4390,4390,0
20230601,134800,125707220,4390,4390,4390,4390,0
20230601,134700,125707220,4390,4390,4390,4390,0
20230601,134600,125707220,4390,4390,4390,4390,0
20230601,134500,125707220,4390,4390,4390,4390,0
20230601,134400,125707220,4390,4390,4390,4390,0
20230601,134300,125707220,4390,4390,4390,4390,0
20230601,134200,125707220,4390,4390,4390,4390,0
20230601,134100,125707220,4390,4390,4390,4390,310
20230601,134000,124346320,4380,4380,4380,4380,0
20230601,133900,124346320,4380,4380,4380,4380,0
20230601,133800,124346320,4380,4380,4380,4380,0
20230601,133700,124346320,4380,4380,4380,4380,0
20230601,133600,124346320,4380,4380,4380,4380,0
20230601,133500,124346320,4380,4380,4380,4380,0
20230601,133400,124346320,4380,4380,4380,4380,0
20230601,133300,124346320,4380,4380,4380,4380,1
20230601,133200,124341940,4370,4380,4380,4370,326
20230601,133100,122916720,4380,4380,4380,4380,228
20230601,133000,121918080,4380,4380,4380,4380,1359
20230601,132900,115965660,4385,4385,4385,4385,104
20230601,132800,115509620,4390,4390,4390,4390,0
20230601,132700,115509620,4390,4390,4390,4390,0
20230601,132600,115509620,4390,4390,4390,4390,0
20230601,132500,115509620,4390,4390,4390,4390,0
20230601,132400,115509620,4390,4390,4390,4390,0
20230601,132300,115509620,4390,4390,4390,4390,0
20230601,132200,115509620,4390,4390,4390,4390,0
20230601,132100,115509620,4390,4390,4390,4390,0
20230601,132000,115509620,4390,4390,4390,4390,0
20230601,131900,115509620,4390,4390,4390,4390,0
20230601,131800,115509620,4390,4390,4390,4390,0
20230601,131700,115509620,4390,4390,4390,4390,0
20230601,131600,115509620,4390,4390,4390,4390,0
20230601,131500,115509620,4390,4390,4390,4390,0
20230601,131400,115509620,4390,4390,4390,4390,0
20230601,131300,115509620,4390,4390,4390,4390,0
20230601,131200,115509620,4390,4390,4390,4390,0
20230601,131100,115509620,4390,4390,4390,4390,0
20230601,131000,115509620,4390,4390,4390,4390,0
20230601,130900,115509620,4390,4390,4390,4390,0
20230601,130800,115509620,4390,4390,4390,4390,0
20230601,130700,115509620,4390,4390,4390,4390,56
20230601,130600,115263780,4390,4390,4390,4390,0
20230601,130500,115263780,4390,4390,4390,4390,0
20230601,130400,115263780,4390,4390,4390,4390,0
20230601,130300,115263780,4390,4390,4390,4390,0
20230601,130200,115263780,4390,4390,4390,4390,0
20230601,130100,115263780,4390,4390,4390,4390,0
20230601,130000,115263780,4390,4390,4390,4390,0
20230601,125900,115263780,4390,4390,4390,4390,0
20230601,125800,115263780,4390,4390,4390,4390,0
20230601,125700,115263780,4390,4390,4390,4390,18
20230601,125600,115184760,4390,4390,4390,4390,82
20230601,125500,114824780,4390,4390,4390,4390,1
20230601,125400,114820390,4400,4400,4400,4400,0
20230601,125300,114820390,4400,4395,4400,4395,481
20230601,125200,112704015,4400,4390,4400,4390,503
20230601,125100,110493770,4390,4390,4390,4390,0
20230601,125000,110493770,4390,4390,4390,4390,0
20230601,124900,110493770,4390,4390,4390,4390,0
20230601,124800,110493770,4390,4390,4390,4390,0
20230601,124700,110493770,4390,4390,4390,4390,0
20230601,124600,110493770,4390,4390,4390,4390,6
20230601,124500,110467430,4390,4390,4390,4390,10
20230601,124400,110423530,4390,4390,4390,4390,0
20230601,124300,110423530,4390,4390,4390,4390,10
20230601,124200,110379630,4390,4390,4390,4390,10
20230601,124100,110335730,4380,4380,4380,4380,0
20230601,124000,110335730,4380,4380,4380,4380,0
20230601,123900,110335730,4380,4380,4380,4380,0
20230601,123800,110335730,4380,4380,4380,4380,0
20230601,123700,110335730,4380,4385,4385,4380,100
20230601,123600,109897485,4390,4390,4390,4390,1
20230601,123500,109893095,4390,4390,4390,4390,1
20230601,123400,109888705,4390,4390,4390,4390,0
20230601,123300,109888705,4390,4390,4390,4390,0
20230601,123200,109888705,4390,4390,4390,4390,0
20230601,123100,109888705,4390,4390,4390,4390,153
20230601,123000,109217035,4390,4390,4390,4390,207
20230601,122900,108308305,4390,4380,4390,4380,2020
20230601,122800,99454165,4380,4380,4380,4380,1310
20230601,122700,93716365,4380,4380,4380,4380,10
20230601,122600,93672565,4380,4380,4380,4380,0
20230601,122500,93672565,4380,4380,4380,4380,0
20230601,122400,93672565,4380,4380,4380,4380,501
20230601,122300,91478185,4380,4380,4380,4380,0
20230601,122200,91478185,4380,4380,4380,4380,181
20230601,122100,90685405,4380,4380,4380,4380,0
20230601,122000,90685405,4380,4380,4380,4380,0
20230601,121900,90685405,4380,4380,4380,4380,0
20230601,121800,90685405,4380,4380,4380,4380,0
20230601,121700,90685405,4380,4380,4380,4380,1
20230601,121600,90681025,4380,4380,4380,4380,0
20230601,121500,90681025,4380,4380,4380,4380,319
20230601,121400,89283805,4385,4385,4385,4385,0
20230601,121300,89283805,4385,4385,4385,4385,0
20230601,121200,89283805,4385,4380,4385,4380,1541
20230601,121100,82534085,4380,4380,4380,4380,200
20230601,121000,81658085,4380,4380,4380,4380,0
20230601,120900,81658085,4380,4380,4380,4380,0
20230601,120800,81658085,4380,4380,4380,4380,0
20230601,120700,81658085,4380,4380,4380,4380,333
20230601,120600,80199545,4380,4380,4380,4380,4740
20230601,120500,59438345,4380,4380,4380,4380,0
20230601,120400,59438345,4380,4380,4380,4380,0
20230601,120300,59438345,4380,4380,4380,4380,0
20230601,120200,59438345,4380,4380,4380,4380,0
20230601,120100,59438345,4380,4380,4380,4380,2
20230601,120000,59429585,4375,4375,4375,4375,0
20230601,115900,59429585,4375,4375,4375,4375,0
20230601,115800,59429585,4375,4375,4375,4375,0
20230601,115700,59429585,4375,4375,4375,4375,0
20230601,115600,59429585,4375,4375,4375,4375,45
20230601,115500,59232710,4375,4375,4375,4375,1
20230601,115400,59228335,4380,4380,4380,4380,0
20230601,115300,59228335,4380,4380,4380,4380,0
20230601,115200,59228335,4380,4380,4380,4380,0
20230601,115100,59228335,4380,4380,4380,4380,1214
20230601,115000,53911015,4380,4380,4380,4380,2
20230601,114900,53902255,4380,4380,4380,4380,0
20230601,114800,53902255,4380,4380,4380,4380,0
20230601,114700,53902255,4380,4380,4380,4380,82
20230601,114600,53543095,4380,4380,4380,4380,0
20230601,114500,53543095,4380,4380,4380,4380,0
20230601,114400,53543095,4380,4380,4380,4380,2
20230601,114300,53534335,4380,4380,4380,4380,14
20230601,114200,53473015,4380,4380,4380,4380,0
20230601,114100,53473015,4380,4380,4380,4380,0
20230601,114000,53473015,4380,4380,4380,4380,300
20230601,113900,52159015,4380,4380,4380,4380,0
20230601,113800,52159015,4380,4380,4380,4380,15
20230601,113700,52093315,4380,4380,4380,4380,0
20230601,113600,52093315,4380,4380,4380,4380,0
20230601,113500,52093315,4380,4380,4380,4380,14
20230601,113400,52031995,4380,4380,4380,4380,0
20230601,113300,52031995,4380,4380,4380,4380,0
20230601,113200,52031995,4380,4380,4380,4380,0
20230601,113100,52031995,4380,4380,4380,4380,14
20230601,113000,51970675,4380,4380,4380,4380,0
20230601,112900,51970675,4380,4380,4380,4380,0
20230601,112800,51970675,4380,4380,4380,4380,14
20230601,112700,51909355,4380,4380,4380,4380,1000
20230601,112600,47529355,4370,4370,4370,4370,0
20230601,112500,47529355,4370,4370,4370,4370,1
20230601,112400,47524985,4380,4380,4380,4380,0
20230601,112300,47524985,4380,4380,4380,4380,0
20230601,112200,47524985,4380,4380,4380,4380,0
20230601,112100,47524985,4380,4380,4380,4380,0
20230601,112000,47524985,4380,4375,4380,4370,272
20230601,111900,46336110,4380,4380,4380,4380,2
20230601,111800,46327350,4380,4380,4380,4380,0
20230601,111700,46327350,4380,4380,4380,4380,14
20230601,111600,46266030,4380,4380,4380,4380,1
20230601,111500,46261650,4380,4380,4380,4380,2
20230601,111400,46252890,4380,4380,4380,4380,0
20230601,111300,46252890,4380,4380,4380,4380,0
20230601,111200,46252890,4380,4380,4380,4380,12
20230601,111100,46200330,4370,4370,4370,4370,0
20230601,111000,46200330,4370,4370,4370,4370,0
20230601,110900,46200330,4370,4370,4370,4370,0
20230601,110800,46200330,4370,4370,4370,4370,279
20230601,110700,44981100,4370,4370,4370,4370,0
20230601,110600,44981100,4370,4370,4370,4370,0
20230601,110500,44981100,4370,4370,4370,4370,0
20230601,110400,44981100,4370,4370,4370,4370,0
20230601,110300,44981100,4370,4370,4370,4370,0
20230601,110200,44981100,4370,4370,4370,4370,0
20230601,110100,44981100,4370,4370,4370,4370,0
20230601,110000,44981100,4370,4370,4370,4370,0
20230601,105900,44981100,4370,4370,4370,4370,0
20230601,105800,44981100,4370,4370,4370,4370,213
20230601,105700,44050290,4375,4375,4375,4375,19
20230601,105600,43967165,4375,4375,4375,4375,245
20230601,105500,42895290,4375,4375,4375,4375,0
20230601,105400,42895290,4375,4375,4375,4375,2
20230601,105300,42886540,4375,4375,4375,4375,5
20230601,105200,42864665,4375,4375,4375,4375,0
20230601,105100,42864665,4375,4375,4375,4375,14
20230601,105000,42803415,4375,4375,4375,4375,2
20230601,104900,42794665,4375,4375,4375,4375,1
20230601,104800,42790290,4375,4375,4375,4375,1
20230601,104700,42785915,4375,4375,4375,4375,14
20230601,104600,42724665,4375,4375,4375,4375,2
20230601,104500,42715915,4375,4375,4375,4375,0
20230601,104400,42715915,4375,4375,4375,4375,15
20230601,104300,42650290,4375,4375,4375,4375,0
20230601,104200,42650290,4375,4375,4375,4375,2
20230601,104100,42641540,4375,4375,4375,4375,14
20230601,104000,42580290,4375,4375,4375,4375,0
20230601,103900,42580290,4375,4375,4375,4375,1
20230601,103800,42575915,4375,4375,4375,4375,10
20230601,103700,42532165,4370,4370,4370,4370,0
20230601,103600,42532165,4370,4370,4370,4370,0
20230601,103500,42532165,4370,4370,4370,4370,0
20230601,103400,42532165,4370,4370,4370,4370,0
20230601,103300,42532165,4370,4370,4370,4370,0
20230601,103200,42532165,4370,4370,4370,4370,0
20230601,103100,42532165,4370,4365,4375,4365,2388
20230601,103000,32107895,4375,4365,4375,4365,17
20230601,102900,32033620,4365,4365,4365,4365,0
20230601,102800,32033620,4365,4365,4365,4365,12
20230601,102700,31981240,4360,4360,4360,4360,0
20230601,102600,31981240,4360,4360,4360,4360,0
20230601,102500,31981240,4360,4360,4360,4360,0
20230601,102400,31981240,4360,4365,4365,4360,5
20230601,102300,31959420,4375,4375,4375,4375,0
20230601,102200,31959420,4375,4360,4375,4360,256
20230601,102100,30842855,4375,4375,4375,4375,0
20230601,102000,30842855,4375,4375,4375,4375,0
20230601,101900,30842855,4375,4375,4375,4375,0
20230601,101800,30842855,4375,4375,4375,4375,0
20230601,101700,30842855,4375,4375,4375,4375,0
20230601,101600,30842855,4375,4375,4375,4375,0
20230601,101500,30842855,4375,4375,4375,4375,0
20230601,101400,30842855,4375,4375,4375,4375,11
20230601,101300,30794730,4375,4360,4375,4360,81
20230601,101200,30441315,4365,4365,4365,4365,6
20230601,101100,30415125,4380,4380,4380,4380,0
20230601,101000,30415125,4380,4380,4380,4380,0
20230601,100900,30415125,4380,4380,4380,4380,0
20230601,100800,30415125,4380,4380,4380,4380,0
20230601,100700,30415125,4380,4380,4380,4380,0
20230601,100600,30415125,4380,4380,4380,4380,14
20230601,100500,30353805,4380,4380,4380,4380,0
20230601,100400,30353805,4380,4380,4380,4380,55
20230601,100300,30112905,4380,4370,4380,4360,175
20230601,100200,29347575,4380,4380,4380,4380,0
20230601,100100,29347575,4380,4375,4380,4375,232
20230601,100000,28332435,4365,4365,4365,4365,0
20230601,095900,28332435,4365,4365,4365,4365,0
20230601,095800,28332435,4365,4365,4365,4365,0
20230601,095700,28332435,4365,4365,4365,4365,52
20230601,095600,28105455,4375,4375,4375,4375,0
20230601,095500,28105455,4375,4375,4375,4375,0
20230601,095400,28105455,4375,4375,4375,4375,0
20230601,095300,28105455,4375,4360,4375,4355,122
20230601,095200,27573675,4360,4360,4360,4360,0
20230601,095100,27573675,4360,4360,4360,4360,0
20230601,095000,27573675,4360,4360,4360,4360,0
20230601,094900,27573675,4360,4360,4360,4360,0
20230601,094800,27573675,4360,4360,4360,4360,0
20230601,094700,27573675,4360,4360,4360,4360,0
20230601,094600,27573675,4360,4360,4360,4360,4
20230601,094500,27556235,4360,4360,4360,4360,0
20230601,094400,27556235,4360,4360,4360,4360,0
20230601,094300,27556235,4360,4360,4360,4360,0
20230601,094200,27556235,4360,4360,4360,4360,7
20230601,094100,27525715,4360,4360,4360,4360,0
20230601,094000,27525715,4360,4360,4360,4360,6
20230601,093900,27499555,4375,4375,4375,4375,1
20230601,093800,27495180,4375,4375,4375,4375,2
20230601,093700,27486430,4355,4370,4370,4355,400
20230601,093600,25744280,4380,4380,4380,4380,1
20230601,093500,25739900,4380,4375,4380,4375,10
20230601,093400,25696105,4380,4375,4380,4375,150
20230601,093300,25039630,4380,4380,4380,4380,0
20230601,093200,25039630,4380,4380,4380,4380,0
20230601,093100,25039630,4380,4355,4380,4355,3
20230601,093000,25026535,4360,4360,4360,4360,82
20230601,092900,24669015,4360,4360,4360,4360,300
20230601,092800,23361015,4360,4360,4360,4360,0
20230601,092700,23361015,4360,4360,4360,4360,545
20230601,092600,20984815,4360,4360,4360,4360,240
20230601,092500,19938415,4360,4360,4360,4360,0
20230601,092400,19938415,4360,4360,4360,4360,16
20230601,092300,19868655,4360,4360,4360,4360,816
20230601,092200,16310895,4365,4365,4365,4365,0
20230601,092100,16310895,4365,4365,4365,4365,0
20230601,092000,16310895,4365,4365,4365,4365,0
20230601,091900,16310895,4365,4365,4365,4365,0
20230601,091800,16310895,4365,4365,4365,4365,0
20230601,091700,16310895,4365,4365,4365,4365,700
20230601,091600,13255395,4365,4365,4365,4365,0
20230601,091500,13255395,4365,4365,4365,4365,1607
20230601,091400,6240840,4365,4365,4365,4365,0
20230601,091300,6240840,4365,4365,4365,4365,1
20230601,091200,6236475,4365,4365,4365,4365,694
20230601,091100,3207165,4365,4365,4365,4365,0
20230601,091000,3207165,4365,4365,4365,4365,5
20230601,090900,3185340,4360,4365,4365,4360,316
20230601,090800,1806720,4365,4365,4365,4365,148
20230601,090700,1160700,4380,4380,4380,4380,0
20230601,090600,1160700,4380,4380,4380,4380,0
20230601,090500,1160700,4380,4380,4380,4380,0
20230601,090400,1160700,4380,4380,4380,4380,0
20230601,090300,1160700,4380,4380,4380,4380,0
20230601,090200,1160700,4380,4380,4380,4380,0
20230601,090100,1160700,4380,4380,4380,4380,0
20230601,090000,1160700,4380,4380,4380,4380,265