KissMeData/123750/min/candle-20230605.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230605,202000,219404780,4360,4360,4360,4360,700
20230605,201900,219404780,4360,4360,4360,4360,0
20230605,201800,219404780,4360,4360,4360,4360,0
20230605,201700,219404780,4360,4360,4360,4360,0
20230605,201600,219404780,4360,4360,4360,4360,0
20230605,201500,219404780,4360,4360,4360,4360,0
20230605,201400,219404780,4360,4360,4360,4360,0
20230605,201300,219404780,4360,4360,4360,4360,0
20230605,201200,219404780,4360,4360,4360,4360,0
20230605,201100,219404780,4360,4360,4360,4360,0
20230605,201000,219404780,4360,4360,4360,4360,0
20230605,200900,219404780,4360,4360,4360,4360,0
20230605,200800,219404780,4360,4360,4360,4360,0
20230605,200700,219404780,4360,4360,4360,4360,0
20230605,200600,219404780,4360,4360,4360,4360,0
20230605,200500,219404780,4360,4360,4360,4360,0
20230605,200400,219404780,4360,4360,4360,4360,0
20230605,200300,219404780,4360,4360,4360,4360,0
20230605,200200,219404780,4360,4360,4360,4360,0
20230605,200100,219404780,4360,4360,4360,4360,0
20230605,200000,219404780,4360,4360,4360,4360,0
20230605,195900,219404780,4360,4360,4360,4360,0
20230605,195800,219404780,4360,4360,4360,4360,0
20230605,195700,219404780,4360,4360,4360,4360,0
20230605,195600,219404780,4360,4360,4360,4360,0
20230605,195500,219404780,4360,4360,4360,4360,0
20230605,195400,219404780,4360,4360,4360,4360,0
20230605,195300,219404780,4360,4360,4360,4360,0
20230605,195200,219404780,4360,4360,4360,4360,0
20230605,195100,219404780,4360,4360,4360,4360,0
20230605,195000,219404780,4360,4360,4360,4360,700
20230605,194900,219404780,4360,4360,4360,4360,0
20230605,194800,219404780,4360,4360,4360,4360,0
20230605,194700,219404780,4360,4360,4360,4360,0
20230605,194600,219404780,4360,4360,4360,4360,0
20230605,194500,219404780,4360,4360,4360,4360,0
20230605,194400,219404780,4360,4360,4360,4360,0
20230605,194300,219404780,4360,4360,4360,4360,0
20230605,194200,219404780,4360,4360,4360,4360,0
20230605,194100,219404780,4360,4360,4360,4360,0
20230605,194000,219404780,4360,4360,4360,4360,0
20230605,193900,219404780,4360,4360,4360,4360,0
20230605,193800,219404780,4360,4360,4360,4360,0
20230605,193700,219404780,4360,4360,4360,4360,0
20230605,193600,219404780,4360,4360,4360,4360,0
20230605,193500,219404780,4360,4360,4360,4360,0
20230605,193400,219404780,4360,4360,4360,4360,0
20230605,193300,219404780,4360,4360,4360,4360,0
20230605,193200,219404780,4360,4360,4360,4360,0
20230605,193100,219404780,4360,4360,4360,4360,0
20230605,193000,219404780,4360,4360,4360,4360,0
20230605,192900,219404780,4360,4360,4360,4360,0
20230605,192800,219404780,4360,4360,4360,4360,0
20230605,192700,219404780,4360,4360,4360,4360,0
20230605,192600,219404780,4360,4360,4360,4360,0
20230605,192500,219404780,4360,4360,4360,4360,0
20230605,192400,219404780,4360,4360,4360,4360,0
20230605,192300,219404780,4360,4360,4360,4360,0
20230605,192200,219404780,4360,4360,4360,4360,0
20230605,192100,219404780,4360,4360,4360,4360,0
20230605,192000,219404780,4360,4360,4360,4360,700
20230605,191900,219404780,4360,4360,4360,4360,0
20230605,191800,219404780,4360,4360,4360,4360,0
20230605,191700,219404780,4360,4360,4360,4360,0
20230605,191600,219404780,4360,4360,4360,4360,0
20230605,191500,219404780,4360,4360,4360,4360,0
20230605,191400,219404780,4360,4360,4360,4360,0
20230605,191300,219404780,4360,4360,4360,4360,0
20230605,191200,219404780,4360,4360,4360,4360,0
20230605,191100,219404780,4360,4360,4360,4360,0
20230605,191000,219404780,4360,4360,4360,4360,0
20230605,190900,219404780,4360,4360,4360,4360,0
20230605,190800,219404780,4360,4360,4360,4360,0
20230605,190700,219404780,4360,4360,4360,4360,0
20230605,190600,219404780,4360,4360,4360,4360,0
20230605,190500,219404780,4360,4360,4360,4360,0
20230605,190400,219404780,4360,4360,4360,4360,0
20230605,190300,219404780,4360,4360,4360,4360,0
20230605,190200,219404780,4360,4360,4360,4360,0
20230605,190100,219404780,4360,4360,4360,4360,0
20230605,190000,219404780,4360,4360,4360,4360,0
20230605,185900,219404780,4360,4360,4360,4360,0
20230605,185800,219404780,4360,4360,4360,4360,0
20230605,185700,219404780,4360,4360,4360,4360,0
20230605,185600,219404780,4360,4360,4360,4360,0
20230605,185500,219404780,4360,4360,4360,4360,0
20230605,185400,219404780,4360,4360,4360,4360,0
20230605,185300,219404780,4360,4360,4360,4360,0
20230605,185200,219404780,4360,4360,4360,4360,0
20230605,185100,219404780,4360,4360,4360,4360,0
20230605,185000,219404780,4360,4360,4360,4360,700
20230605,184900,219404780,4360,4360,4360,4360,0
20230605,184800,219404780,4360,4360,4360,4360,0
20230605,184700,219404780,4360,4360,4360,4360,0
20230605,184600,219404780,4360,4360,4360,4360,0
20230605,184500,219404780,4360,4360,4360,4360,0
20230605,184400,219404780,4360,4360,4360,4360,0
20230605,184300,219404780,4360,4360,4360,4360,0
20230605,184200,219404780,4360,4360,4360,4360,0
20230605,184100,219404780,4360,4360,4360,4360,0
20230605,184000,219404780,4360,4360,4360,4360,0
20230605,183900,219404780,4360,4360,4360,4360,0
20230605,183800,219404780,4360,4360,4360,4360,0
20230605,183700,219404780,4360,4360,4360,4360,0
20230605,183600,219404780,4360,4360,4360,4360,0
20230605,183500,219404780,4360,4360,4360,4360,0
20230605,183400,219404780,4360,4360,4360,4360,0
20230605,183300,219404780,4360,4360,4360,4360,0
20230605,183200,219404780,4360,4360,4360,4360,0
20230605,183100,219404780,4360,4360,4360,4360,0
20230605,183000,219404780,4360,4360,4360,4360,0
20230605,182900,219404780,4360,4360,4360,4360,0
20230605,182800,219404780,4360,4360,4360,4360,0
20230605,182700,219404780,4360,4360,4360,4360,0
20230605,182600,219404780,4360,4360,4360,4360,0
20230605,182500,219404780,4360,4360,4360,4360,0
20230605,182400,219404780,4360,4360,4360,4360,0
20230605,182300,219404780,4360,4360,4360,4360,0
20230605,182200,219404780,4360,4360,4360,4360,0
20230605,182100,219404780,4360,4360,4360,4360,0
20230605,182000,219404780,4360,4360,4360,4360,700
20230605,181900,219404780,4360,4360,4360,4360,0
20230605,181800,219404780,4360,4360,4360,4360,0
20230605,181700,219404780,4360,4360,4360,4360,0
20230605,181600,219404780,4360,4360,4360,4360,0
20230605,181500,219404780,4360,4360,4360,4360,0
20230605,181400,219404780,4360,4360,4360,4360,0
20230605,181300,219404780,4360,4360,4360,4360,0
20230605,181200,219404780,4360,4360,4360,4360,0
20230605,181100,219404780,4360,4360,4360,4360,0
20230605,181000,219404780,4360,4360,4360,4360,0
20230605,180900,219404780,4360,4360,4360,4360,0
20230605,180800,219404780,4360,4360,4360,4360,0
20230605,180700,219404780,4360,4360,4360,4360,0
20230605,180600,219404780,4360,4360,4360,4360,0
20230605,180500,219404780,4360,4360,4360,4360,0
20230605,180400,219404780,4360,4360,4360,4360,0
20230605,180300,219404780,4360,4360,4360,4360,0
20230605,180200,219404780,4360,4360,4360,4360,0
20230605,180100,219404780,4360,4360,4360,4360,0
20230605,180000,219404780,4360,4360,4360,4360,0
20230605,175900,219404780,4360,4360,4360,4360,0
20230605,175800,219404780,4360,4360,4360,4360,0
20230605,175700,219404780,4360,4360,4360,4360,0
20230605,175600,219404780,4360,4360,4360,4360,0
20230605,175500,219404780,4360,4360,4360,4360,0
20230605,175400,219404780,4360,4360,4360,4360,0
20230605,175300,219404780,4360,4360,4360,4360,0
20230605,175200,219404780,4360,4360,4360,4360,0
20230605,175100,219404780,4360,4360,4360,4360,0
20230605,175000,219404780,4360,4360,4360,4360,700
20230605,174900,219404780,4360,4360,4360,4360,0
20230605,174800,219404780,4360,4360,4360,4360,0
20230605,174700,219404780,4360,4360,4360,4360,0
20230605,174600,219404780,4360,4360,4360,4360,0
20230605,174500,219404780,4360,4360,4360,4360,0
20230605,174400,219404780,4360,4360,4360,4360,0
20230605,174300,219404780,4360,4360,4360,4360,0
20230605,174200,219404780,4360,4360,4360,4360,0
20230605,174100,219404780,4360,4360,4360,4360,0
20230605,174000,219404780,4360,4360,4360,4360,0
20230605,173900,219404780,4360,4360,4360,4360,0
20230605,173800,219404780,4360,4360,4360,4360,0
20230605,173700,219404780,4360,4360,4360,4360,0
20230605,173600,219404780,4360,4360,4360,4360,0
20230605,173500,219404780,4360,4360,4360,4360,0
20230605,173400,219404780,4360,4360,4360,4360,0
20230605,173300,219404780,4360,4360,4360,4360,0
20230605,173200,219404780,4360,4360,4360,4360,0
20230605,173100,219404780,4360,4360,4360,4360,0
20230605,173000,219404780,4360,4360,4360,4360,0
20230605,172900,219404780,4360,4360,4360,4360,0
20230605,172800,219404780,4360,4360,4360,4360,0
20230605,172700,219404780,4360,4360,4360,4360,0
20230605,172600,219404780,4360,4360,4360,4360,0
20230605,172500,219404780,4360,4360,4360,4360,0
20230605,172400,219404780,4360,4360,4360,4360,0
20230605,172300,219404780,4360,4360,4360,4360,0
20230605,172200,219404780,4360,4360,4360,4360,0
20230605,172100,219404780,4360,4360,4360,4360,0
20230605,172000,219404780,4360,4360,4360,4360,700
20230605,171900,219404780,4360,4360,4360,4360,0
20230605,171800,219404780,4360,4360,4360,4360,0
20230605,171700,219404780,4360,4360,4360,4360,0
20230605,171600,219404780,4360,4360,4360,4360,0
20230605,171500,219404780,4360,4360,4360,4360,0
20230605,171400,219404780,4360,4360,4360,4360,0
20230605,171300,219404780,4360,4360,4360,4360,0
20230605,171200,219404780,4360,4360,4360,4360,0
20230605,171100,219404780,4360,4360,4360,4360,0
20230605,171000,219404780,4360,4360,4360,4360,0
20230605,170900,219404780,4360,4360,4360,4360,0
20230605,170800,219404780,4360,4360,4360,4360,0
20230605,170700,219404780,4360,4360,4360,4360,0
20230605,170600,219404780,4360,4360,4360,4360,0
20230605,170500,219404780,4360,4360,4360,4360,0
20230605,170400,219404780,4360,4360,4360,4360,0
20230605,170300,219404780,4360,4360,4360,4360,0
20230605,170200,219404780,4360,4360,4360,4360,0
20230605,170100,219404780,4360,4360,4360,4360,0
20230605,170000,219404780,4360,4360,4360,4360,0
20230605,165900,219404780,4360,4360,4360,4360,0
20230605,165800,219404780,4360,4360,4360,4360,0
20230605,165700,219404780,4360,4360,4360,4360,0
20230605,165600,219404780,4360,4360,4360,4360,0
20230605,165500,219404780,4360,4360,4360,4360,0
20230605,165400,219404780,4360,4360,4360,4360,0
20230605,165300,219404780,4360,4360,4360,4360,0
20230605,165200,219404780,4360,4360,4360,4360,0
20230605,165100,219404780,4360,4360,4360,4360,0
20230605,165000,219404780,4360,4360,4360,4360,700
20230605,164900,219404780,4360,4360,4360,4360,0
20230605,164800,219404780,4360,4360,4360,4360,0
20230605,164700,219404780,4360,4360,4360,4360,0
20230605,164600,219404780,4360,4360,4360,4360,0
20230605,164500,219404780,4360,4360,4360,4360,0
20230605,164400,219404780,4360,4360,4360,4360,0
20230605,164300,219404780,4360,4360,4360,4360,0
20230605,164200,219404780,4360,4360,4360,4360,0
20230605,164100,219404780,4360,4360,4360,4360,0
20230605,164000,219404780,4360,4360,4360,4360,0
20230605,163900,219404780,4360,4360,4360,4360,0
20230605,163800,219404780,4360,4360,4360,4360,0
20230605,163700,219404780,4360,4360,4360,4360,0
20230605,163600,219404780,4360,4360,4360,4360,0
20230605,163500,219404780,4360,4360,4360,4360,0
20230605,163400,219404780,4360,4360,4360,4360,0
20230605,163300,219404780,4360,4360,4360,4360,0
20230605,163200,219404780,4360,4360,4360,4360,0
20230605,163100,219404780,4360,4360,4360,4360,0
20230605,163000,219404780,4360,4360,4360,4360,0
20230605,162900,219404780,4360,4360,4360,4360,0
20230605,162800,219404780,4360,4360,4360,4360,0
20230605,162700,219404780,4360,4360,4360,4360,0
20230605,162600,219404780,4360,4360,4360,4360,0
20230605,162500,219404780,4360,4360,4360,4360,0
20230605,162400,219404780,4360,4360,4360,4360,0
20230605,162300,219404780,4360,4360,4360,4360,0
20230605,162200,219404780,4360,4360,4360,4360,0
20230605,162100,219404780,4360,4360,4360,4360,0
20230605,162000,219404780,4360,4360,4360,4360,700
20230605,161900,219404780,4360,4360,4360,4360,0
20230605,161800,219404780,4360,4360,4360,4360,0
20230605,161700,219404780,4360,4360,4360,4360,0
20230605,161600,219404780,4360,4360,4360,4360,0
20230605,161500,219404780,4360,4360,4360,4360,0
20230605,161400,219404780,4360,4360,4360,4360,0
20230605,161300,219404780,4360,4360,4360,4360,0
20230605,161200,219404780,4360,4360,4360,4360,0
20230605,161100,219404780,4360,4360,4360,4360,0
20230605,161000,219404780,4360,4360,4360,4360,0
20230605,160900,219404780,4360,4360,4360,4360,0
20230605,160800,219404780,4360,4360,4360,4360,0
20230605,160700,219404780,4360,4360,4360,4360,0
20230605,160600,219404780,4360,4360,4360,4360,0
20230605,160500,219404780,4360,4360,4360,4360,0
20230605,160400,219404780,4360,4360,4360,4360,0
20230605,160300,219404780,4360,4360,4360,4360,0
20230605,160200,219404780,4360,4360,4360,4360,0
20230605,160100,219404780,4360,4360,4360,4360,0
20230605,160000,219404780,4360,4360,4360,4360,0
20230605,155900,219404780,4360,4360,4360,4360,0
20230605,155800,219404780,4360,4360,4360,4360,0
20230605,155700,219404780,4360,4360,4360,4360,0
20230605,155600,219404780,4360,4360,4360,4360,0
20230605,155500,219404780,4360,4360,4360,4360,0
20230605,155400,219404780,4360,4360,4360,4360,0
20230605,155300,219404780,4360,4360,4360,4360,0
20230605,155200,219404780,4360,4360,4360,4360,0
20230605,155100,219404780,4360,4360,4360,4360,0
20230605,155000,219404780,4360,4360,4360,4360,700
20230605,154900,219404780,4360,4360,4360,4360,0
20230605,154800,219404780,4360,4360,4360,4360,0
20230605,154700,219404780,4360,4360,4360,4360,0
20230605,154600,219404780,4360,4360,4360,4360,0
20230605,154500,219404780,4360,4360,4360,4360,0
20230605,154400,219404780,4360,4360,4360,4360,0
20230605,154300,219404780,4360,4360,4360,4360,0
20230605,154200,219404780,4360,4360,4360,4360,0
20230605,154100,219404780,4360,4360,4360,4360,0
20230605,154000,219404780,4360,4360,4360,4360,0
20230605,153900,219404780,4360,4360,4360,4360,0
20230605,153800,219404780,4360,4360,4360,4360,0
20230605,153700,219404780,4360,4360,4360,4360,0
20230605,153600,219404780,4360,4360,4360,4360,0
20230605,153500,219404780,4360,4360,4360,4360,0
20230605,153400,219404780,4360,4360,4360,4360,0
20230605,153300,219404780,4360,4360,4360,4360,0
20230605,153200,219404780,4360,4360,4360,4360,0
20230605,153100,219404780,4360,4360,4360,4360,0
20230605,153000,219404780,4360,4360,4360,4360,700
20230605,152900,216352780,4350,4350,4350,4350,0
20230605,152800,216352780,4350,4350,4350,4350,0
20230605,152700,216352780,4350,4350,4350,4350,0
20230605,152600,216352780,4350,4350,4350,4350,0
20230605,152500,216352780,4350,4350,4350,4350,0
20230605,152400,216352780,4350,4350,4350,4350,0
20230605,152300,216352780,4350,4350,4350,4350,0
20230605,152200,216352780,4350,4350,4350,4350,0
20230605,152100,216352780,4350,4350,4350,4350,0
20230605,152000,216352780,4350,4350,4350,4350,0
20230605,151900,216352780,4350,4350,4350,4350,223
20230605,151800,215382730,4350,4350,4360,4350,30
20230605,151700,215252140,4350,4350,4350,4350,8
20230605,151600,215217340,4350,4350,4350,4350,9
20230605,151500,215178190,4350,4350,4350,4345,399
20230605,151400,213443915,4355,4355,4355,4350,6
20230605,151300,213417805,4355,4355,4355,4355,4
20230605,151200,213400385,4355,4350,4355,4350,6
20230605,151100,213374275,4350,4345,4350,4345,304
20230605,151000,212052470,4350,4350,4350,4345,158
20230605,150900,211365215,4350,4350,4350,4350,0
20230605,150800,211365215,4350,4355,4355,4350,222
20230605,150700,210398510,4355,4360,4360,4355,65
20230605,150600,210115130,4360,4365,4365,4360,476
20230605,150500,208037540,4365,4365,4365,4365,4
20230605,150400,208020080,4375,4365,4375,4360,30
20230605,150300,207889105,4365,4365,4365,4365,4
20230605,150200,207871645,4370,4370,4370,4370,6
20230605,150100,207845425,4375,4370,4375,4370,24
20230605,150000,207740540,4375,4375,4375,4370,59
20230605,145900,207482530,4375,4375,4375,4370,32
20230605,145800,207342630,4375,4370,4375,4370,22
20230605,145700,207246410,4375,4375,4375,4370,19
20230605,145600,207163315,4370,4375,4375,4370,33
20230605,145500,207018970,4370,4370,4375,4365,22
20230605,145400,206922795,4370,4375,4375,4360,35
20230605,145300,206769825,4370,4370,4375,4360,30
20230605,145200,206638770,4375,4375,4375,4365,58
20230605,145100,206385075,4375,4370,4375,4370,9
20230605,145000,206345710,4375,4370,4375,4370,44
20230605,144900,206153310,4365,4370,4370,4365,9
20230605,144800,206114000,4370,4370,4370,4360,51
20230605,144700,205891205,4370,4365,4370,4365,9
20230605,144600,205851910,4370,4370,4370,4360,23
20230605,144500,205751500,4370,4370,4370,4365,46
20230605,144400,205550515,4370,4370,4370,4365,28
20230605,144300,205428200,4375,4375,4375,4370,49
20230605,144200,205213860,4375,4375,4375,4375,16
20230605,144100,205143860,4370,4370,4375,4365,51
20230605,144000,204920990,4370,4375,4375,4370,16
20230605,143900,204851020,4375,4375,4375,4375,34
20230605,143800,204702270,4375,4370,4375,4370,19
20230605,143700,204619190,4370,4375,4375,4370,32
20230605,143600,204479315,4375,4370,4375,4365,52
20230605,143500,204252060,4370,4370,4370,4365,41
20230605,143400,204072925,4370,4370,4370,4370,17
20230605,143300,203998635,4370,4360,4370,4360,47
20230605,143200,203793450,4365,4370,4370,4365,96
20230605,143100,203374370,4370,4360,4370,4360,44
20230605,143000,203182180,4365,4365,4370,4365,15
20230605,142900,203116670,4370,4365,4370,4365,51
20230605,142800,202893820,4370,4375,4375,4360,336
20230605,142700,201425620,4375,4375,4375,4370,61
20230605,142600,201158780,4370,4375,4375,4370,34
20230605,142500,201010135,4370,4375,4375,4370,36
20230605,142400,200852670,4375,4375,4375,4370,31
20230605,142300,200717080,4375,4375,4375,4370,40
20230605,142200,200542115,4375,4375,4380,4375,22
20230605,142100,200445810,4380,4375,4380,4370,47
20230605,142000,200240040,4380,4380,4380,4375,34
20230605,141900,200091150,4380,4375,4380,4375,42
20230605,141800,199907245,4380,4370,4380,4365,94
20230605,141700,199496805,4375,4380,4380,4370,119
20230605,141600,198975640,4380,4380,4380,4375,27
20230605,141500,198857425,4380,4380,4380,4380,35
20230605,141400,198704125,4375,4375,4375,4365,31
20230605,141300,198568685,4380,4380,4380,4380,43
20230605,141200,198380345,4380,4380,4380,4365,54
20230605,141100,198144080,4380,4375,4380,4375,41
20230605,141000,197964545,4375,4380,4380,4345,229
20230605,140900,196962465,4380,4380,4380,4380,33
20230605,140800,196817925,4380,4380,4380,4380,19
20230605,140700,196734705,4345,4380,4380,4345,45
20230605,140600,196538095,4380,4380,4380,4380,25
20230605,140500,196428595,4380,4360,4380,4345,741
20230605,140400,193202930,4380,4380,4380,4360,30
20230605,140300,193071810,4380,4380,4380,4380,41
20230605,140200,192892230,4380,4380,4380,4380,11
20230605,140100,192844050,4380,4360,4380,4360,51
20230605,140000,192620850,4380,4380,4380,4360,23
20230605,135900,192520290,4380,4380,4380,4360,46
20230605,135800,192318990,4380,4380,4380,4360,25
20230605,135700,192209670,4380,4380,4380,4380,33
20230605,135600,192065130,4360,4380,4380,4360,1081
20230605,135500,187331510,4380,4380,4380,4380,27
20230605,135400,187213250,4380,4380,4380,4380,25
20230605,135300,187103750,4380,4380,4380,4360,43
20230605,135200,186915590,4380,4380,4380,4380,17
20230605,135100,186841130,4380,4380,4380,4360,44
20230605,135000,186648590,4380,4380,4380,4380,16
20230605,134900,186578510,4375,4380,4380,4360,47
20230605,134800,186372920,4380,4380,4380,4380,13
20230605,134700,186315980,4380,4380,4380,4360,62
20230605,134600,186044600,4380,4380,4380,4380,9
20230605,134500,186005180,4380,4380,4380,4380,34
20230605,134400,185856260,4380,4380,4380,4360,538
20230605,134300,183510140,4380,4380,4380,4380,34
20230605,134200,183361220,4360,4380,4380,4360,110
20230605,134100,182879710,4375,4360,4380,4360,36
20230605,134000,182722275,4380,4380,4380,4380,25
20230605,133900,182612775,4380,4380,4380,4380,29
20230605,133800,182485755,4380,4380,4380,4380,14
20230605,133700,182424435,4380,4380,4380,4360,50
20230605,133600,182205615,4380,4380,4380,4360,225
20230605,133500,181220355,4380,4380,4380,4360,52
20230605,133400,180992775,4380,4385,4385,4380,15
20230605,133300,180927035,4385,4385,4385,4385,35
20230605,133200,180773560,4385,4385,4385,4385,18
20230605,133100,180694630,4385,4375,4385,4375,76
20230605,133000,180361810,4375,4375,4375,4375,45
20230605,132900,180164935,4375,4370,4375,4370,25
20230605,132800,180055585,4370,4380,4380,4370,124
20230605,132700,179512705,4380,4380,4380,4360,53
20230605,132600,179280745,4380,4380,4380,4380,17
20230605,132500,179206285,4380,4380,4380,4380,34
20230605,132400,179057365,4385,4385,4385,4385,19
20230605,132300,178974050,4385,4385,4385,4360,76
20230605,132200,178641365,4385,4385,4385,4385,13
20230605,132100,178584360,4385,4380,4385,4380,44
20230605,132000,178391505,4380,4380,4380,4380,14
20230605,131900,178330185,4380,4380,4380,4380,42
20230605,131800,178146225,4380,4380,4380,4380,14
20230605,131700,178084905,4380,4380,4380,4380,33
20230605,131600,177940365,4380,4380,4380,4380,24
20230605,131500,177835245,4380,4370,4380,4370,91
20230605,131400,177437290,4370,4370,4370,4370,23
20230605,131300,177336780,4370,4370,4370,4370,28
20230605,131200,177214420,4370,4370,4370,4370,29
20230605,131100,177087690,4370,4370,4370,4365,44
20230605,131000,176895445,4370,4370,4370,4370,8
20230605,130900,176860485,4370,4370,4370,4360,63
20230605,130800,176585385,4370,4370,4370,4370,20
20230605,130700,176497985,4370,4370,4370,4370,1920
20230605,130600,168107585,4370,4365,4370,4365,16
20230605,130500,168037730,4370,4365,4370,4365,43
20230605,130400,167849905,4370,4365,4370,4365,842
20230605,130300,164170505,4370,4365,4370,4365,22
20230605,130200,164074450,4365,4365,4365,4365,10
20230605,130100,164030800,4370,4370,4370,4370,19
20230605,130000,163947770,4370,4370,4370,4360,12
20230605,125900,163895360,4360,4365,4365,4360,616
20230605,125800,161206705,4345,4345,4345,4345,51
20230605,125700,160985110,4345,4345,4345,4345,100
20230605,125600,160550610,4345,4345,4345,4345,0
20230605,125500,160550610,4345,4345,4345,4345,0
20230605,125400,160550610,4345,4345,4345,4345,0
20230605,125300,160550610,4345,4345,4345,4345,41
20230605,125200,160372465,4360,4360,4360,4360,0
20230605,125100,160372465,4360,4360,4360,4360,0
20230605,125000,160372465,4360,4360,4360,4360,0
20230605,124900,160372465,4360,4360,4360,4360,49
20230605,124800,160158825,4360,4360,4360,4360,1
20230605,124700,160154465,4360,4360,4360,4360,0
20230605,124600,160154465,4360,4360,4360,4360,0
20230605,124500,160154465,4360,4360,4360,4360,1
20230605,124400,160150105,4340,4340,4340,4340,0
20230605,124300,160150105,4340,4340,4340,4340,21
20230605,124200,160058965,4360,4360,4360,4360,0
20230605,124100,160058965,4360,4355,4360,4355,20
20230605,124000,159971820,4360,4360,4360,4360,27
20230605,123900,159854100,4360,4360,4360,4360,125
20230605,123800,159309100,4360,4360,4360,4360,11
20230605,123700,159261140,4360,4360,4360,4360,22
20230605,123600,159165220,4360,4360,4360,4360,0
20230605,123500,159165220,4360,4360,4360,4360,32
20230605,123400,159025700,4360,4360,4360,4360,0
20230605,123300,159025700,4360,4360,4360,4360,22
20230605,123200,158929780,4360,4360,4360,4360,11
20230605,123100,158881820,4365,4365,4365,4365,0
20230605,123000,158881820,4365,4365,4365,4365,0
20230605,122900,158881820,4365,4355,4365,4355,10
20230605,122800,158838180,4355,4355,4355,4355,20
20230605,122700,158751080,4345,4345,4345,4345,0
20230605,122600,158751080,4345,4345,4345,4345,21
20230605,122500,158659835,4345,4345,4345,4345,0
20230605,122400,158659835,4345,4345,4345,4345,21
20230605,122300,158568590,4345,4345,4345,4345,28
20230605,122200,158446930,4345,4345,4345,4345,0
20230605,122100,158446930,4345,4345,4345,4345,0
20230605,122000,158446930,4345,4345,4345,4345,0
20230605,121900,158446930,4345,4345,4345,4345,21
20230605,121800,158355685,4345,4345,4345,4345,0
20230605,121700,158355685,4345,4345,4345,4345,0
20230605,121600,158355685,4345,4355,4355,4345,24
20230605,121500,158251380,4355,4355,4355,4355,2
20230605,121400,158242670,4350,4350,4350,4350,0
20230605,121300,158242670,4350,4350,4350,4350,222
20230605,121200,157276970,4355,4355,4355,4355,0
20230605,121100,157276970,4355,4355,4355,4355,0
20230605,121000,157276970,4355,4355,4355,4355,0
20230605,120900,157276970,4355,4355,4355,4355,14
20230605,120800,157216000,4355,4355,4355,4355,0
20230605,120700,157216000,4355,4355,4355,4355,21
20230605,120600,157124545,4355,4355,4355,4355,0
20230605,120500,157124545,4355,4355,4355,4355,21
20230605,120400,157033090,4355,4355,4355,4355,0
20230605,120300,157033090,4355,4355,4355,4355,0
20230605,120200,157033090,4355,4355,4355,4355,0
20230605,120100,157033090,4355,4355,4355,4355,0
20230605,120000,157033090,4355,4355,4355,4355,0
20230605,115900,157033090,4355,4355,4355,4355,4
20230605,115800,157015670,4355,4355,4355,4355,21
20230605,115700,156924215,4355,4355,4355,4355,0
20230605,115600,156924215,4355,4355,4355,4355,0
20230605,115500,156924215,4355,4355,4355,4355,0
20230605,115400,156924215,4355,4360,4360,4355,22
20230605,115300,156828400,4355,4355,4355,4355,0
20230605,115200,156828400,4355,4355,4355,4355,0
20230605,115100,156828400,4355,4355,4355,4355,21
20230605,115000,156736945,4365,4365,4365,4365,0
20230605,114900,156736945,4365,4365,4365,4365,0
20230605,114800,156736945,4365,4365,4365,4365,0
20230605,114700,156736945,4365,4365,4365,4365,0
20230605,114600,156736945,4365,4365,4365,4365,0
20230605,114500,156736945,4365,4365,4365,4365,0
20230605,114400,156736945,4365,4365,4365,4365,2
20230605,114300,156728215,4355,4355,4355,4355,0
20230605,114200,156728215,4355,4355,4355,4355,0
20230605,114100,156728215,4355,4355,4355,4355,21
20230605,114000,156636760,4355,4355,4355,4355,0
20230605,113900,156636760,4355,4355,4355,4355,21
20230605,113800,156545305,4360,4360,4360,4360,0
20230605,113700,156545305,4360,4360,4360,4360,10
20230605,113600,156501705,4365,4365,4365,4365,0
20230605,113500,156501705,4365,4365,4365,4365,5
20230605,113400,156479880,4365,4365,4365,4365,0
20230605,113300,156479880,4365,4365,4365,4365,15
20230605,113200,156414405,4355,4355,4355,4355,0
20230605,113100,156414405,4355,4355,4355,4355,200
20230605,113000,155543405,4365,4365,4365,4365,20
20230605,112900,155456105,4360,4355,4360,4355,12
20230605,112800,155403840,4350,4350,4350,4350,21
20230605,112700,155312490,4350,4350,4350,4350,0
20230605,112600,155312490,4350,4350,4350,4350,0
20230605,112500,155312490,4350,4350,4350,4350,0
20230605,112400,155312490,4350,4355,4355,4350,29
20230605,112300,155186300,4355,4355,4355,4355,0
20230605,112200,155186300,4355,4355,4355,4355,10
20230605,112100,155142750,4355,4355,4355,4355,0
20230605,112000,155142750,4355,4355,4355,4355,0
20230605,111900,155142750,4355,4355,4355,4355,0
20230605,111800,155142750,4355,4355,4355,4355,21
20230605,111700,155051295,4355,4355,4355,4355,0
20230605,111600,155051295,4355,4355,4355,4355,0
20230605,111500,155051295,4355,4355,4355,4355,0
20230605,111400,155051295,4355,4355,4355,4355,0
20230605,111300,155051295,4355,4355,4355,4355,0
20230605,111200,155051295,4355,4355,4355,4355,0
20230605,111100,155051295,4355,4355,4355,4355,11
20230605,111000,155003390,4350,4350,4350,4350,21
20230605,110900,154912040,4350,4350,4350,4350,0
20230605,110800,154912040,4350,4350,4350,4350,0
20230605,110700,154912040,4350,4350,4350,4350,0
20230605,110600,154912040,4350,4350,4350,4350,0
20230605,110500,154912040,4350,4350,4350,4350,0
20230605,110400,154912040,4350,4355,4355,4350,2450
20230605,110300,144253925,4355,4355,4355,4355,88
20230605,110200,143870685,4365,4360,4385,4360,150
20230605,110100,143213610,4355,4355,4355,4355,27
20230605,110000,143096025,4360,4360,4360,4360,283
20230605,105900,141862145,4380,4380,4380,4380,0
20230605,105800,141862145,4380,4380,4380,4380,134
20230605,105700,141275225,4360,4360,4360,4360,0
20230605,105600,141275225,4360,4360,4360,4360,0
20230605,105500,141275225,4360,4360,4375,4360,27
20230605,105400,141157430,4380,4380,4380,4380,134
20230605,105300,140570510,4380,4380,4380,4380,0
20230605,105200,140570510,4380,4380,4380,4380,0
20230605,105100,140570510,4380,4380,4380,4380,300
20230605,105000,139256510,4380,4380,4380,4380,134
20230605,104900,138669590,4380,4380,4380,4380,88
20230605,104800,138284150,4380,4380,4380,4380,0
20230605,104700,138284150,4380,4380,4380,4380,50
20230605,104600,138065150,4380,4380,4380,4380,134
20230605,104500,137478230,4360,4360,4360,4360,20
20230605,104400,137391030,4360,4360,4360,4360,0
20230605,104300,137391030,4360,4360,4360,4360,21
20230605,104200,137299470,4380,4380,4380,4380,139
20230605,104100,136690650,4380,4380,4380,4380,0
20230605,104000,136690650,4380,4380,4380,4380,0
20230605,103900,136690650,4380,4380,4380,4380,0
20230605,103800,136690650,4380,4385,4385,4365,185
20230605,103700,135880275,4385,4385,4385,4385,0
20230605,103600,135880275,4385,4385,4385,4385,10
20230605,103500,135836425,4360,4360,4360,4360,0
20230605,103400,135836425,4360,4380,4385,4360,161
20230605,103300,135131550,4360,4360,4360,4360,21
20230605,103200,135039990,4360,4360,4360,4360,21
20230605,103100,134948430,4380,4370,4380,4370,51
20230605,103000,134725375,4365,4380,4380,4365,155
20230605,102900,134046775,4380,4380,4380,4380,0
20230605,102800,134046775,4380,4380,4380,4380,0
20230605,102700,134046775,4380,4380,4380,4380,0
20230605,102600,134046775,4380,4370,4380,4370,135
20230605,102500,133455720,4365,4365,4365,4365,21
20230605,102400,133364055,4365,4365,4365,4365,0
20230605,102300,133364055,4365,4365,4365,4365,0
20230605,102200,133364055,4365,4365,4365,4365,22
20230605,102100,133268025,4370,4370,4370,4370,0
20230605,102000,133268025,4370,4370,4370,4370,0
20230605,101900,133268025,4370,4365,4370,4365,52
20230605,101800,133041035,4365,4365,4370,4365,77
20230605,101700,132704900,4365,4365,4365,4365,0
20230605,101600,132704900,4365,4365,4365,4365,21
20230605,101500,132613235,4370,4370,4370,4370,10
20230605,101400,132569535,4370,4365,4370,4365,111
20230605,101300,132084520,4365,4365,4365,4365,0
20230605,101200,132084520,4365,4365,4365,4365,11
20230605,101100,132036505,4370,4370,4370,4370,0
20230605,101000,132036505,4370,4370,4370,4370,0
20230605,100900,132036505,4370,4370,4370,4370,26
20230605,100800,131922885,4360,4360,4360,4360,21
20230605,100700,131831325,4360,4360,4360,4360,0
20230605,100600,131831325,4360,4360,4360,4360,21
20230605,100500,131739765,4385,4385,4385,4385,0
20230605,100400,131739765,4385,4385,4385,4385,0
20230605,100300,131739765,4385,4385,4385,4385,0
20230605,100200,131739765,4385,4385,4385,4385,0
20230605,100100,131739765,4385,4385,4385,4385,0
20230605,100000,131739765,4385,4385,4385,4385,0
20230605,095900,131739765,4385,4380,4385,4375,20
20230605,095800,131652125,4360,4375,4385,4360,81
20230605,095700,131298115,4375,4375,4375,4375,100
20230605,095600,130860615,4395,4395,4395,4395,0
20230605,095500,130860615,4395,4395,4395,4395,210
20230605,095400,129937665,4360,4360,4360,4360,0
20230605,095300,129937665,4360,4400,4400,4360,56
20230605,095200,129693265,4405,4405,4405,4405,0
20230605,095100,129693265,4405,4405,4405,4405,0
20230605,095000,129693265,4405,4395,4405,4395,2000
20230605,094900,120890050,4400,4370,4400,4370,1231
20230605,094800,115490500,4375,4375,4375,4375,0
20230605,094700,115490500,4375,4375,4375,4375,0
20230605,094600,115490500,4375,4350,4375,4350,34
20230605,094500,115342400,4355,4355,4375,4355,7
20230605,094400,115311895,4355,4355,4355,4355,2
20230605,094300,115303185,4375,4365,4375,4365,30
20230605,094200,115172120,4365,4345,4365,4345,38
20230605,094100,115006835,4365,4365,4365,4365,300
20230605,094000,113697335,4365,4340,4365,4340,3171
20230605,093900,99934625,4340,4345,4345,4340,29
20230605,093800,99808760,4365,4365,4365,4365,0
20230605,093700,99808760,4365,4360,4365,4360,31
20230605,093600,99673550,4340,4350,4350,4340,6
20230605,093500,99647490,4365,4365,4365,4365,0
20230605,093400,99647490,4365,4345,4365,4345,67
20230605,093300,99355860,4350,4350,4350,4350,0
20230605,093200,99355860,4350,4335,4350,4335,1001
20230605,093100,95001640,4350,4345,4350,4345,3
20230605,093000,94988595,4335,4355,4355,4335,60
20230605,092900,94727855,4355,4345,4355,4340,610
20230605,092800,92075455,4340,4340,4340,4340,0
20230605,092700,92075455,4340,4335,4345,4335,63
20230605,092600,91802050,4335,4335,4335,4335,0
20230605,092500,91802050,4335,4335,4335,4335,28
20230605,092400,91680670,4350,4350,4350,4350,1400
20230605,092300,85590670,4350,4350,4350,4350,9
20230605,092200,85551520,4350,4350,4350,4350,0
20230605,092100,85551520,4350,4350,4350,4350,17
20230605,092000,85477570,4345,4345,4345,4345,0
20230605,091900,85477570,4345,4340,4345,4340,267
20230605,091800,84318735,4340,4340,4340,4340,0
20230605,091700,84318735,4340,4340,4340,4340,260
20230605,091600,83190335,4375,4345,4375,4335,1047
20230605,091500,78649155,4345,4345,4345,4345,200
20230605,091400,77780155,4345,4345,4345,4345,37
20230605,091300,77619390,4375,4375,4375,4375,0
20230605,091200,77619390,4375,4375,4375,4375,98
20230605,091100,77190640,4380,4380,4380,4380,2
20230605,091000,77181880,4335,4335,4335,4335,0
20230605,090900,77181880,4335,4335,4335,4335,0
20230605,090800,77181880,4335,4365,4375,4335,4605
20230605,090700,57216695,4335,4355,4360,4335,6162
20230605,090600,30418630,4335,4335,4335,4335,1
20230605,090500,30414295,4335,4340,4340,4335,4000
20230605,090400,13064195,4350,4345,4350,4345,276
20230605,090300,11863705,4350,4340,4350,4340,1077
20230605,090200,7189065,4355,4355,4360,4355,73
20230605,090100,6870940,4355,4340,4355,4340,916
20230605,090000,2887940,4340,4340,4340,4340,166