KissMeData/290270/min/candle-20230605.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230605,191200,72771335,4100,4100,4100,4100,575
20230605,191100,72771335,4100,4100,4100,4100,0
20230605,191000,72771335,4100,4100,4100,4100,0
20230605,190900,72771335,4100,4100,4100,4100,0
20230605,190800,72771335,4100,4100,4100,4100,0
20230605,190700,72771335,4100,4100,4100,4100,0
20230605,190600,72771335,4100,4100,4100,4100,0
20230605,190500,72771335,4100,4100,4100,4100,0
20230605,190400,72771335,4100,4100,4100,4100,0
20230605,190300,72771335,4100,4100,4100,4100,0
20230605,190200,72771335,4100,4100,4100,4100,0
20230605,190100,72771335,4100,4100,4100,4100,0
20230605,190000,72771335,4100,4100,4100,4100,0
20230605,185900,72771335,4100,4100,4100,4100,0
20230605,185800,72771335,4100,4100,4100,4100,0
20230605,185700,72771335,4100,4100,4100,4100,0
20230605,185600,72771335,4100,4100,4100,4100,0
20230605,185500,72771335,4100,4100,4100,4100,0
20230605,185400,72771335,4100,4100,4100,4100,0
20230605,185300,72771335,4100,4100,4100,4100,0
20230605,185200,72771335,4100,4100,4100,4100,0
20230605,185100,72771335,4100,4100,4100,4100,0
20230605,185000,72771335,4100,4100,4100,4100,0
20230605,184900,72771335,4100,4100,4100,4100,0
20230605,184800,72771335,4100,4100,4100,4100,0
20230605,184700,72771335,4100,4100,4100,4100,0
20230605,184600,72771335,4100,4100,4100,4100,0
20230605,184500,72771335,4100,4100,4100,4100,0
20230605,184400,72771335,4100,4100,4100,4100,0
20230605,184300,72771335,4100,4100,4100,4100,0
20230605,184200,72771335,4100,4100,4100,4100,575
20230605,184100,72771335,4100,4100,4100,4100,0
20230605,184000,72771335,4100,4100,4100,4100,0
20230605,183900,72771335,4100,4100,4100,4100,0
20230605,183800,72771335,4100,4100,4100,4100,0
20230605,183700,72771335,4100,4100,4100,4100,0
20230605,183600,72771335,4100,4100,4100,4100,0
20230605,183500,72771335,4100,4100,4100,4100,0
20230605,183400,72771335,4100,4100,4100,4100,0
20230605,183300,72771335,4100,4100,4100,4100,0
20230605,183200,72771335,4100,4100,4100,4100,0
20230605,183100,72771335,4100,4100,4100,4100,0
20230605,183000,72771335,4100,4100,4100,4100,0
20230605,182900,72771335,4100,4100,4100,4100,0
20230605,182800,72771335,4100,4100,4100,4100,0
20230605,182700,72771335,4100,4100,4100,4100,0
20230605,182600,72771335,4100,4100,4100,4100,0
20230605,182500,72771335,4100,4100,4100,4100,0
20230605,182400,72771335,4100,4100,4100,4100,0
20230605,182300,72771335,4100,4100,4100,4100,0
20230605,182200,72771335,4100,4100,4100,4100,0
20230605,182100,72771335,4100,4100,4100,4100,0
20230605,182000,72771335,4100,4100,4100,4100,0
20230605,181900,72771335,4100,4100,4100,4100,0
20230605,181800,72771335,4100,4100,4100,4100,0
20230605,181700,72771335,4100,4100,4100,4100,0
20230605,181600,72771335,4100,4100,4100,4100,0
20230605,181500,72771335,4100,4100,4100,4100,0
20230605,181400,72771335,4100,4100,4100,4100,0
20230605,181300,72771335,4100,4100,4100,4100,0
20230605,181200,72771335,4100,4100,4100,4100,575
20230605,181100,72771335,4100,4100,4100,4100,0
20230605,181000,72771335,4100,4100,4100,4100,0
20230605,180900,72771335,4100,4100,4100,4100,0
20230605,180800,72771335,4100,4100,4100,4100,0
20230605,180700,72771335,4100,4100,4100,4100,0
20230605,180600,72771335,4100,4100,4100,4100,0
20230605,180500,72771335,4100,4100,4100,4100,0
20230605,180400,72771335,4100,4100,4100,4100,0
20230605,180300,72771335,4100,4100,4100,4100,0
20230605,180200,72771335,4100,4100,4100,4100,0
20230605,180100,72771335,4100,4100,4100,4100,0
20230605,180000,72771335,4100,4100,4100,4100,0
20230605,175900,72771335,4100,4100,4100,4100,0
20230605,175800,72771335,4100,4100,4100,4100,0
20230605,175700,72771335,4100,4100,4100,4100,0
20230605,175600,72771335,4100,4100,4100,4100,0
20230605,175500,72771335,4100,4100,4100,4100,0
20230605,175400,72771335,4100,4100,4100,4100,0
20230605,175300,72771335,4100,4100,4100,4100,0
20230605,175200,72771335,4100,4100,4100,4100,0
20230605,175100,72771335,4100,4100,4100,4100,0
20230605,175000,72771335,4100,4100,4100,4100,0
20230605,174900,72771335,4100,4100,4100,4100,0
20230605,174800,72771335,4100,4100,4100,4100,0
20230605,174700,72771335,4100,4100,4100,4100,0
20230605,174600,72771335,4100,4100,4100,4100,0
20230605,174500,72771335,4100,4100,4100,4100,0
20230605,174400,72771335,4100,4100,4100,4100,0
20230605,174300,72771335,4100,4100,4100,4100,0
20230605,174200,72771335,4100,4100,4100,4100,575
20230605,174100,72771335,4100,4100,4100,4100,0
20230605,174000,72771335,4100,4100,4100,4100,0
20230605,173900,72771335,4100,4100,4100,4100,0
20230605,173800,72771335,4100,4100,4100,4100,0
20230605,173700,72771335,4100,4100,4100,4100,0
20230605,173600,72771335,4100,4100,4100,4100,0
20230605,173500,72771335,4100,4100,4100,4100,0
20230605,173400,72771335,4100,4100,4100,4100,0
20230605,173300,72771335,4100,4100,4100,4100,0
20230605,173200,72771335,4100,4100,4100,4100,0
20230605,173100,72771335,4100,4100,4100,4100,0
20230605,173000,72771335,4100,4100,4100,4100,0
20230605,172900,72771335,4100,4100,4100,4100,0
20230605,172800,72771335,4100,4100,4100,4100,0
20230605,172700,72771335,4100,4100,4100,4100,0
20230605,172600,72771335,4100,4100,4100,4100,0
20230605,172500,72771335,4100,4100,4100,4100,0
20230605,172400,72771335,4100,4100,4100,4100,0
20230605,172300,72771335,4100,4100,4100,4100,0
20230605,172200,72771335,4100,4100,4100,4100,0
20230605,172100,72771335,4100,4100,4100,4100,0
20230605,172000,72771335,4100,4100,4100,4100,0
20230605,171900,72771335,4100,4100,4100,4100,0
20230605,171800,72771335,4100,4100,4100,4100,0
20230605,171700,72771335,4100,4100,4100,4100,0
20230605,171600,72771335,4100,4100,4100,4100,0
20230605,171500,72771335,4100,4100,4100,4100,0
20230605,171400,72771335,4100,4100,4100,4100,0
20230605,171300,72771335,4100,4100,4100,4100,0
20230605,171200,72771335,4100,4100,4100,4100,575
20230605,171100,72771335,4100,4100,4100,4100,0
20230605,171000,72771335,4100,4100,4100,4100,0
20230605,170900,72771335,4100,4100,4100,4100,0
20230605,170800,72771335,4100,4100,4100,4100,0
20230605,170700,72771335,4100,4100,4100,4100,0
20230605,170600,72771335,4100,4100,4100,4100,0
20230605,170500,72771335,4100,4100,4100,4100,0
20230605,170400,72771335,4100,4100,4100,4100,0
20230605,170300,72771335,4100,4100,4100,4100,0
20230605,170200,72771335,4100,4100,4100,4100,0
20230605,170100,72771335,4100,4100,4100,4100,0
20230605,170000,72771335,4100,4100,4100,4100,0
20230605,165900,72771335,4100,4100,4100,4100,0
20230605,165800,72771335,4100,4100,4100,4100,0
20230605,165700,72771335,4100,4100,4100,4100,0
20230605,165600,72771335,4100,4100,4100,4100,0
20230605,165500,72771335,4100,4100,4100,4100,0
20230605,165400,72771335,4100,4100,4100,4100,0
20230605,165300,72771335,4100,4100,4100,4100,0
20230605,165200,72771335,4100,4100,4100,4100,0
20230605,165100,72771335,4100,4100,4100,4100,0
20230605,165000,72771335,4100,4100,4100,4100,0
20230605,164900,72771335,4100,4100,4100,4100,0
20230605,164800,72771335,4100,4100,4100,4100,0
20230605,164700,72771335,4100,4100,4100,4100,0
20230605,164600,72771335,4100,4100,4100,4100,0
20230605,164500,72771335,4100,4100,4100,4100,0
20230605,164400,72771335,4100,4100,4100,4100,0
20230605,164300,72771335,4100,4100,4100,4100,0
20230605,164200,72771335,4100,4100,4100,4100,575
20230605,164100,72771335,4100,4100,4100,4100,0
20230605,164000,72771335,4100,4100,4100,4100,0
20230605,163900,72771335,4100,4100,4100,4100,0
20230605,163800,72771335,4100,4100,4100,4100,0
20230605,163700,72771335,4100,4100,4100,4100,0
20230605,163600,72771335,4100,4100,4100,4100,0
20230605,163500,72771335,4100,4100,4100,4100,0
20230605,163400,72771335,4100,4100,4100,4100,0
20230605,163300,72771335,4100,4100,4100,4100,0
20230605,163200,72771335,4100,4100,4100,4100,0
20230605,163100,72771335,4100,4100,4100,4100,0
20230605,163000,72771335,4100,4100,4100,4100,0
20230605,162900,72771335,4100,4100,4100,4100,0
20230605,162800,72771335,4100,4100,4100,4100,0
20230605,162700,72771335,4100,4100,4100,4100,0
20230605,162600,72771335,4100,4100,4100,4100,0
20230605,162500,72771335,4100,4100,4100,4100,0
20230605,162400,72771335,4100,4100,4100,4100,0
20230605,162300,72771335,4100,4100,4100,4100,0
20230605,162200,72771335,4100,4100,4100,4100,0
20230605,162100,72771335,4100,4100,4100,4100,0
20230605,162000,72771335,4100,4100,4100,4100,0
20230605,161900,72771335,4100,4100,4100,4100,0
20230605,161800,72771335,4100,4100,4100,4100,0
20230605,161700,72771335,4100,4100,4100,4100,0
20230605,161600,72771335,4100,4100,4100,4100,0
20230605,161500,72771335,4100,4100,4100,4100,0
20230605,161400,72771335,4100,4100,4100,4100,0
20230605,161300,72771335,4100,4100,4100,4100,0
20230605,161200,72771335,4100,4100,4100,4100,575
20230605,161100,72771335,4100,4100,4100,4100,0
20230605,161000,72771335,4100,4100,4100,4100,0
20230605,160900,72771335,4100,4100,4100,4100,0
20230605,160800,72771335,4100,4100,4100,4100,0
20230605,160700,72771335,4100,4100,4100,4100,0
20230605,160600,72771335,4100,4100,4100,4100,0
20230605,160500,72771335,4100,4100,4100,4100,0
20230605,160400,72771335,4100,4100,4100,4100,0
20230605,160300,72771335,4100,4100,4100,4100,0
20230605,160200,72771335,4100,4100,4100,4100,0
20230605,160100,72771335,4100,4100,4100,4100,0
20230605,160000,72771335,4100,4100,4100,4100,0
20230605,155900,72771335,4100,4100,4100,4100,0
20230605,155800,72771335,4100,4100,4100,4100,0
20230605,155700,72771335,4100,4100,4100,4100,0
20230605,155600,72771335,4100,4100,4100,4100,0
20230605,155500,72771335,4100,4100,4100,4100,0
20230605,155400,72771335,4100,4100,4100,4100,0
20230605,155300,72771335,4100,4100,4100,4100,0
20230605,155200,72771335,4100,4100,4100,4100,0
20230605,155100,72771335,4100,4100,4100,4100,0
20230605,155000,72771335,4100,4100,4100,4100,0
20230605,154900,72771335,4100,4100,4100,4100,0
20230605,154800,72771335,4100,4100,4100,4100,0
20230605,154700,72771335,4100,4100,4100,4100,0
20230605,154600,72771335,4100,4100,4100,4100,0
20230605,154500,72771335,4100,4100,4100,4100,0
20230605,154400,72771335,4100,4100,4100,4100,0
20230605,154300,72771335,4100,4100,4100,4100,0
20230605,154200,72771335,4100,4100,4100,4100,575
20230605,154100,72771335,4100,4100,4100,4100,0
20230605,154000,72771335,4100,4100,4100,4100,0
20230605,153900,72771335,4100,4100,4100,4100,0
20230605,153800,72771335,4100,4100,4100,4100,0
20230605,153700,72771335,4100,4100,4100,4100,0
20230605,153600,72771335,4100,4100,4100,4100,0
20230605,153500,72771335,4100,4100,4100,4100,0
20230605,153400,72771335,4100,4100,4100,4100,0
20230605,153300,72771335,4100,4100,4100,4100,0
20230605,153200,72771335,4100,4100,4100,4100,0
20230605,153100,72771335,4100,4100,4100,4100,0
20230605,153000,72771335,4100,4100,4100,4100,575
20230605,152900,70413835,4120,4120,4120,4120,0
20230605,152800,70413835,4120,4120,4120,4120,0
20230605,152700,70413835,4120,4120,4120,4120,0
20230605,152600,70413835,4120,4120,4120,4120,0
20230605,152500,70413835,4120,4120,4120,4120,0
20230605,152400,70413835,4120,4120,4120,4120,0
20230605,152300,70413835,4120,4120,4120,4120,0
20230605,152200,70413835,4120,4120,4120,4120,0
20230605,152100,70413835,4120,4120,4120,4120,0
20230605,152000,70413835,4120,4120,4120,4120,0
20230605,151900,70413835,4120,4120,4120,4120,0
20230605,151800,70413835,4120,4120,4120,4120,0
20230605,151700,70413835,4120,4120,4120,4120,24
20230605,151600,70314955,4120,4120,4120,4120,8
20230605,151500,70281995,4120,4120,4120,4120,221
20230605,151400,69371475,4125,4125,4125,4125,0
20230605,151300,69371475,4125,4125,4125,4125,0
20230605,151200,69371475,4125,4120,4125,4120,181
20230605,151100,68625695,4125,4125,4125,4125,5
20230605,151000,68605070,4120,4130,4130,4120,150
20230605,150900,67987060,4120,4120,4120,4120,0
20230605,150800,67987060,4120,4120,4120,4120,0
20230605,150700,67987060,4120,4120,4120,4120,0
20230605,150600,67987060,4120,4120,4120,4120,0
20230605,150500,67987060,4120,4120,4120,4120,73
20230605,150400,67686300,4130,4150,4150,4130,37
20230605,150300,67533290,4150,4130,4150,4130,102
20230605,150200,67111990,4150,4150,4150,4150,200
20230605,150100,66281990,4150,4150,4150,4150,0
20230605,150000,66281990,4150,4150,4150,4150,7
20230605,145900,66252940,4175,4175,4175,4175,0
20230605,145800,66252940,4175,4175,4175,4175,0
20230605,145700,66252940,4175,4135,4175,4135,825
20230605,145600,62824320,4130,4130,4130,4130,0
20230605,145500,62824320,4130,4130,4130,4130,0
20230605,145400,62824320,4130,4130,4130,4130,0
20230605,145300,62824320,4130,4130,4130,4130,0
20230605,145200,62824320,4130,4135,4135,4130,28
20230605,145100,62708640,4135,4135,4135,4135,0
20230605,145000,62708640,4135,4135,4135,4135,0
20230605,144900,62708640,4135,4135,4135,4135,0
20230605,144800,62708640,4135,4135,4135,4135,0
20230605,144700,62708640,4135,4135,4135,4135,10
20230605,144600,62667290,4130,4130,4130,4130,0
20230605,144500,62667290,4130,4130,4130,4130,429
20230605,144400,60895520,4125,4125,4125,4125,0
20230605,144300,60895520,4125,4125,4125,4125,0
20230605,144200,60895520,4125,4125,4125,4125,1108
20230605,144100,56325020,4125,4125,4125,4125,324
20230605,144000,54988520,4125,4125,4125,4125,0
20230605,143900,54988520,4125,4125,4125,4125,8
20230605,143800,54955520,4120,4120,4120,4120,0
20230605,143700,54955520,4120,4120,4120,4120,0
20230605,143600,54955520,4120,4120,4120,4120,0
20230605,143500,54955520,4120,4120,4120,4120,0
20230605,143400,54955520,4120,4120,4120,4120,0
20230605,143300,54955520,4120,4120,4120,4120,0
20230605,143200,54955520,4120,4120,4120,4120,10
20230605,143100,54914320,4125,4125,4125,4125,8
20230605,143000,54881320,4125,4125,4125,4125,0
20230605,142900,54881320,4125,4125,4125,4125,0
20230605,142800,54881320,4125,4125,4125,4125,0
20230605,142700,54881320,4125,4125,4125,4125,0
20230605,142600,54881320,4125,4125,4125,4125,8
20230605,142500,54848320,4125,4125,4125,4125,0
20230605,142400,54848320,4125,4125,4125,4125,0
20230605,142300,54848320,4125,4125,4125,4125,8
20230605,142200,54815320,4125,4125,4125,4125,0
20230605,142100,54815320,4125,4125,4125,4125,0
20230605,142000,54815320,4125,4125,4125,4125,0
20230605,141900,54815320,4125,4125,4125,4125,0
20230605,141800,54815320,4125,4125,4125,4125,8
20230605,141700,54782320,4125,4125,4125,4125,0
20230605,141600,54782320,4125,4125,4125,4125,0
20230605,141500,54782320,4125,4125,4125,4125,0
20230605,141400,54782320,4125,4125,4125,4125,0
20230605,141300,54782320,4125,4125,4125,4125,0
20230605,141200,54782320,4125,4125,4125,4125,0
20230605,141100,54782320,4125,4125,4125,4125,1508
20230605,141000,48561820,4125,4125,4125,4125,0
20230605,140900,48561820,4125,4125,4125,4125,0
20230605,140800,48561820,4125,4125,4125,4125,0
20230605,140700,48561820,4125,4125,4125,4125,0
20230605,140600,48561820,4125,4125,4125,4125,39
20230605,140500,48400945,4125,4125,4125,4125,0
20230605,140400,48400945,4125,4125,4125,4125,0
20230605,140300,48400945,4125,4125,4125,4125,0
20230605,140200,48400945,4125,4125,4125,4125,0
20230605,140100,48400945,4125,4125,4125,4125,0
20230605,140000,48400945,4125,4125,4125,4125,0
20230605,135900,48400945,4125,4125,4125,4125,0
20230605,135800,48400945,4125,4125,4125,4125,0
20230605,135700,48400945,4125,4125,4125,4125,0
20230605,135600,48400945,4125,4125,4125,4125,0
20230605,135500,48400945,4125,4125,4125,4125,0
20230605,135400,48400945,4125,4125,4125,4125,0
20230605,135300,48400945,4125,4125,4125,4125,0
20230605,135200,48400945,4125,4125,4125,4125,0
20230605,135100,48400945,4125,4125,4125,4125,43
20230605,135000,48223570,4130,4130,4130,4130,0
20230605,134900,48223570,4130,4130,4130,4130,0
20230605,134800,48223570,4130,4130,4130,4130,0
20230605,134700,48223570,4130,4130,4130,4130,0
20230605,134600,48223570,4130,4130,4130,4130,8
20230605,134500,48190530,4130,4130,4130,4130,0
20230605,134400,48190530,4130,4130,4130,4130,0
20230605,134300,48190530,4130,4130,4130,4130,0
20230605,134200,48190530,4130,4130,4130,4130,0
20230605,134100,48190530,4130,4130,4130,4130,8
20230605,134000,48157490,4130,4130,4130,4130,8
20230605,133900,48124450,4130,4130,4130,4130,0
20230605,133800,48124450,4130,4130,4130,4130,0
20230605,133700,48124450,4130,4130,4130,4130,0
20230605,133600,48124450,4130,4130,4130,4130,0
20230605,133500,48124450,4130,4130,4130,4130,0
20230605,133400,48124450,4130,4130,4130,4130,0
20230605,133300,48124450,4130,4130,4130,4130,0
20230605,133200,48124450,4130,4130,4130,4130,0
20230605,133100,48124450,4130,4130,4130,4130,8
20230605,133000,48091410,4130,4130,4130,4130,0
20230605,132900,48091410,4130,4130,4130,4130,10
20230605,132800,48050110,4130,4130,4130,4130,0
20230605,132700,48050110,4130,4130,4130,4130,0
20230605,132600,48050110,4130,4130,4130,4130,8
20230605,132500,48017070,4130,4130,4130,4130,0
20230605,132400,48017070,4130,4130,4130,4130,0
20230605,132300,48017070,4130,4130,4130,4130,0
20230605,132200,48017070,4130,4130,4130,4130,0
20230605,132100,48017070,4130,4130,4130,4130,8
20230605,132000,47984030,4130,4130,4130,4130,0
20230605,131900,47984030,4130,4130,4130,4130,0
20230605,131800,47984030,4130,4130,4130,4130,0
20230605,131700,47984030,4130,4130,4130,4130,0
20230605,131600,47984030,4130,4130,4130,4130,8
20230605,131500,47950990,4120,4120,4120,4120,0
20230605,131400,47950990,4120,4120,4120,4120,0
20230605,131300,47950990,4120,4120,4120,4120,0
20230605,131200,47950990,4120,4120,4120,4120,100
20230605,131100,47538990,4130,4120,4130,4120,31
20230605,131000,47411200,4120,4125,4125,4120,26
20230605,130900,47304040,4135,4135,4135,4135,0
20230605,130800,47304040,4135,4135,4135,4135,0
20230605,130700,47304040,4135,4135,4135,4135,0
20230605,130600,47304040,4135,4135,4135,4135,0
20230605,130500,47304040,4135,4135,4135,4135,0
20230605,130400,47304040,4135,4135,4135,4135,0
20230605,130300,47304040,4135,4135,4135,4135,0
20230605,130200,47304040,4135,4130,4135,4130,100
20230605,130100,46891025,4100,4100,4100,4100,0
20230605,130000,46891025,4100,4125,4125,4100,1630
20230605,125900,40201945,4130,4130,4130,4130,0
20230605,125800,40201945,4130,4130,4130,4130,1
20230605,125700,40197815,4135,4135,4135,4135,0
20230605,125600,40197815,4135,4135,4135,4135,7
20230605,125500,40168870,4135,4135,4135,4135,0
20230605,125400,40168870,4135,4135,4135,4135,8
20230605,125300,40135790,4135,4135,4135,4135,0
20230605,125200,40135790,4135,4135,4135,4135,0
20230605,125100,40135790,4135,4135,4135,4135,0
20230605,125000,40135790,4135,4135,4135,4135,8
20230605,124900,40102710,4135,4135,4135,4135,0
20230605,124800,40102710,4135,4135,4135,4135,0
20230605,124700,40102710,4135,4135,4135,4135,0
20230605,124600,40102710,4135,4135,4135,4135,0
20230605,124500,40102710,4135,4135,4135,4135,0
20230605,124400,40102710,4135,4135,4135,4135,0
20230605,124300,40102710,4135,4135,4135,4135,0
20230605,124200,40102710,4135,4135,4135,4135,0
20230605,124100,40102710,4135,4135,4135,4135,8
20230605,124000,40069630,4130,4130,4130,4130,0
20230605,123900,40069630,4130,4130,4130,4130,0
20230605,123800,40069630,4130,4130,4130,4130,7
20230605,123700,40040720,4130,4130,4130,4130,0
20230605,123600,40040720,4130,4130,4130,4130,48
20230605,123500,39842480,4130,4130,4130,4130,0
20230605,123400,39842480,4130,4135,4135,4130,154
20230605,123300,39206125,4140,4140,4140,4140,0
20230605,123200,39206125,4140,4140,4140,4140,137
20230605,123100,38638945,4120,4120,4120,4120,24
20230605,123000,38540065,4150,4150,4150,4150,3
20230605,122900,38527615,4155,4155,4155,4155,2
20230605,122800,38519305,4160,4160,4160,4160,1
20230605,122700,38515145,4105,4140,4140,4105,254
20230605,122600,37470900,4145,4150,4150,4145,844
20230605,122500,33972480,4150,4150,4150,4150,59
20230605,122400,33727630,4150,4150,4150,4150,0
20230605,122300,33727630,4150,4150,4150,4150,0
20230605,122200,33727630,4150,4150,4150,4150,116
20230605,122100,33246230,4155,4155,4155,4155,8
20230605,122000,33212990,4155,4155,4155,4155,0
20230605,121900,33212990,4155,4155,4155,4155,0
20230605,121800,33212990,4155,4155,4155,4155,0
20230605,121700,33212990,4155,4155,4155,4155,0
20230605,121600,33212990,4155,4150,4155,4140,1519
20230605,121500,26917555,4155,4155,4155,4155,48
20230605,121400,26718115,4160,4160,4160,4160,0
20230605,121300,26718115,4160,4160,4160,4160,0
20230605,121200,26718115,4160,4160,4160,4160,0
20230605,121100,26718115,4160,4160,4160,4160,8
20230605,121000,26684835,4150,4150,4150,4150,0
20230605,120900,26684835,4150,4150,4150,4150,0
20230605,120800,26684835,4150,4150,4150,4150,0
20230605,120700,26684835,4150,4150,4150,4150,0
20230605,120600,26684835,4150,4150,4150,4150,0
20230605,120500,26684835,4150,4150,4150,4150,0
20230605,120400,26684835,4150,4150,4150,4150,0
20230605,120300,26684835,4150,4150,4150,4150,0
20230605,120200,26684835,4150,4150,4150,4150,0
20230605,120100,26684835,4150,4150,4150,4150,800
20230605,120000,23364835,4150,4150,4150,4150,0
20230605,115900,23364835,4150,4150,4150,4150,0
20230605,115800,23364835,4150,4150,4150,4150,0
20230605,115700,23364835,4150,4150,4150,4150,0
20230605,115600,23364835,4150,4150,4150,4150,0
20230605,115500,23364835,4150,4150,4150,4150,0
20230605,115400,23364835,4150,4150,4150,4150,0
20230605,115300,23364835,4150,4155,4155,4150,436
20230605,115200,21553270,4155,4155,4155,4155,0
20230605,115100,21553270,4155,4155,4155,4150,34
20230605,115000,21412125,4150,4150,4150,4150,0
20230605,114900,21412125,4150,4150,4150,4150,0
20230605,114800,21412125,4150,4150,4150,4150,0
20230605,114700,21412125,4150,4150,4150,4150,100
20230605,114600,20997125,4155,4155,4155,4155,16
20230605,114500,20930645,4150,4150,4150,4150,0
20230605,114400,20930645,4150,4150,4150,4150,0
20230605,114300,20930645,4150,4150,4150,4150,0
20230605,114200,20930645,4150,4150,4150,4150,55
20230605,114100,20702395,4145,4145,4145,4145,0
20230605,114000,20702395,4145,4145,4145,4145,0
20230605,113900,20702395,4145,4145,4145,4145,0
20230605,113800,20702395,4145,4145,4145,4145,0
20230605,113700,20702395,4145,4145,4145,4145,0
20230605,113600,20702395,4145,4145,4145,4145,0
20230605,113500,20702395,4145,4145,4145,4145,0
20230605,113400,20702395,4145,4145,4145,4145,0
20230605,113300,20702395,4145,4150,4150,4145,91
20230605,113200,20324900,4155,4155,4155,4155,0
20230605,113100,20324900,4155,4155,4155,4155,8
20230605,113000,20291660,4155,4155,4155,4155,0
20230605,112900,20291660,4155,4155,4155,4155,0
20230605,112800,20291660,4155,4155,4155,4155,1
20230605,112700,20287505,4140,4140,4140,4140,0
20230605,112600,20287505,4140,4155,4155,4140,14
20230605,112500,20229415,4155,4155,4155,4155,0
20230605,112400,20229415,4155,4155,4155,4155,0
20230605,112300,20229415,4155,4155,4155,4155,25
20230605,112200,20125540,4160,4160,4160,4160,0
20230605,112100,20125540,4160,4160,4160,4160,8
20230605,112000,20092260,4160,4160,4160,4160,0
20230605,111900,20092260,4160,4160,4160,4160,0
20230605,111800,20092260,4160,4160,4160,4160,0
20230605,111700,20092260,4160,4160,4160,4160,0
20230605,111600,20092260,4160,4160,4160,4160,8
20230605,111500,20058980,4155,4155,4155,4155,0
20230605,111400,20058980,4155,4155,4155,4155,0
20230605,111300,20058980,4155,4155,4155,4155,30
20230605,111200,19934330,4160,4160,4160,4160,0
20230605,111100,19934330,4160,4155,4160,4155,33
20230605,111000,19797175,4155,4155,4155,4155,0
20230605,110900,19797175,4155,4155,4155,4155,0
20230605,110800,19797175,4155,4155,4155,4155,0
20230605,110700,19797175,4155,4160,4160,4155,9
20230605,110600,19759740,4155,4160,4160,4155,23
20230605,110500,19664065,4160,4155,4160,4155,2
20230605,110400,19655750,4160,4160,4160,4160,20
20230605,110300,19572550,4160,4160,4160,4160,0
20230605,110200,19572550,4160,4160,4160,4160,0
20230605,110100,19572550,4160,4160,4160,4160,0
20230605,110000,19572550,4160,4160,4160,4160,0
20230605,105900,19572550,4160,4160,4160,4160,0
20230605,105800,19572550,4160,4160,4160,4160,0
20230605,105700,19572550,4160,4160,4160,4160,0
20230605,105600,19572550,4160,4160,4160,4160,0
20230605,105500,19572550,4160,4160,4160,4160,0
20230605,105400,19572550,4160,4160,4160,4160,0
20230605,105300,19572550,4160,4160,4160,4160,0
20230605,105200,19572550,4160,4160,4160,4160,0
20230605,105100,19572550,4160,4160,4160,4160,12
20230605,105000,19522630,4160,4160,4160,4160,12
20230605,104900,19472710,4155,4155,4155,4155,0
20230605,104800,19472710,4155,4155,4155,4155,20
20230605,104700,19389610,4160,4160,4160,4160,0
20230605,104600,19389610,4160,4160,4160,4160,0
20230605,104500,19389610,4160,4160,4160,4160,0
20230605,104400,19389610,4160,4160,4160,4160,0
20230605,104300,19389610,4160,4160,4160,4160,0
20230605,104200,19389610,4160,4160,4160,4160,0
20230605,104100,19389610,4160,4160,4160,4160,8
20230605,104000,19356330,4160,4160,4160,4160,1
20230605,103900,19352170,4150,4150,4150,4150,0
20230605,103800,19352170,4150,4150,4150,4150,0
20230605,103700,19352170,4150,4150,4150,4150,0
20230605,103600,19352170,4150,4150,4150,4150,0
20230605,103500,19352170,4150,4150,4150,4150,2
20230605,103400,19343870,4140,4140,4140,4140,0
20230605,103300,19343870,4140,4140,4140,4140,0
20230605,103200,19343870,4140,4140,4140,4140,0
20230605,103100,19343870,4140,4150,4150,4140,25
20230605,103000,19240250,4160,4160,4160,4160,0
20230605,102900,19240250,4160,4160,4160,4160,2
20230605,102800,19231930,4160,4165,4165,4160,474
20230605,102700,17258775,4170,4170,4170,4170,8
20230605,102600,17225415,4165,4165,4165,4165,0
20230605,102500,17225415,4165,4165,4165,4165,0
20230605,102400,17225415,4165,4165,4165,4165,0
20230605,102300,17225415,4165,4165,4165,4165,0
20230605,102200,17225415,4165,4165,4165,4165,0
20230605,102100,17225415,4165,4170,4170,4165,47
20230605,102000,17029620,4170,4170,4170,4170,0
20230605,101900,17029620,4170,4170,4170,4170,24
20230605,101800,16929540,4170,4165,4170,4165,53
20230605,101700,16708550,4170,4170,4170,4170,8
20230605,101600,16675190,4175,4175,4175,4175,0
20230605,101500,16675190,4175,4175,4175,4175,0
20230605,101400,16675190,4175,4175,4175,4175,0
20230605,101300,16675190,4175,4175,4175,4175,0
20230605,101200,16675190,4175,4170,4175,4170,172
20230605,101100,15957945,4160,4160,4160,4160,0
20230605,101000,15957945,4160,4170,4170,4160,48
20230605,100900,15757985,4170,4170,4170,4170,0
20230605,100800,15757985,4170,4170,4170,4170,0
20230605,100700,15757985,4170,4170,4170,4170,0
20230605,100600,15757985,4170,4170,4170,4170,0
20230605,100500,15757985,4170,4170,4170,4170,0
20230605,100400,15757985,4170,4165,4170,4165,136
20230605,100300,15191405,4165,4165,4165,4165,17
20230605,100200,15120600,4165,4165,4165,4165,0
20230605,100100,15120600,4165,4160,4165,4160,360
20230605,100000,13622995,4160,4160,4160,4160,1
20230605,095900,13618835,4160,4160,4160,4160,0
20230605,095800,13618835,4160,4160,4160,4160,0
20230605,095700,13618835,4160,4160,4160,4160,1
20230605,095600,13614675,4160,4160,4160,4160,1
20230605,095500,13610515,4160,4160,4160,4160,0
20230605,095400,13610515,4160,4160,4160,4160,0
20230605,095300,13610515,4160,4160,4160,4160,1
20230605,095200,13606355,4160,4160,4160,4160,1
20230605,095100,13602195,4145,4160,4160,4145,28
20230605,095000,13486000,4160,4160,4160,4160,0
20230605,094900,13486000,4160,4160,4160,4160,0
20230605,094800,13486000,4160,4160,4160,4160,0
20230605,094700,13486000,4160,4155,4160,4155,144
20230605,094600,12887675,4150,4150,4150,4150,4
20230605,094500,12871075,4145,4145,4145,4145,41
20230605,094400,12701130,4150,4150,4150,4150,0
20230605,094300,12701130,4150,4145,4150,4145,91
20230605,094200,12323915,4150,4150,4150,4150,32
20230605,094100,12191115,4155,4155,4155,4155,8
20230605,094000,12157875,4155,4155,4155,4155,0
20230605,093900,12157875,4155,4155,4155,4155,0
20230605,093800,12157875,4155,4155,4155,4155,325
20230605,093700,10807500,4150,4150,4150,4150,1
20230605,093600,10803350,4155,4155,4155,4155,8
20230605,093500,10770110,4160,4160,4160,4160,0
20230605,093400,10770110,4160,4160,4160,4160,0
20230605,093300,10770110,4160,4160,4160,4160,0
20230605,093200,10770110,4160,4160,4160,4160,0
20230605,093100,10770110,4160,4160,4160,4160,0
20230605,093000,10770110,4160,4160,4160,4160,0
20230605,092900,10770110,4160,4150,4160,4150,4
20230605,092800,10753490,4145,4145,4145,4140,17
20230605,092700,10683075,4140,4140,4140,4140,0
20230605,092600,10683075,4140,4140,4140,4140,117
20230605,092500,10198695,4140,4140,4140,4140,1036
20230605,092400,5909655,4140,4140,4140,4140,0
20230605,092300,5909655,4140,4140,4140,4140,0
20230605,092200,5909655,4140,4135,4140,4135,20
20230605,092100,5826920,4145,4145,4145,4145,0
20230605,092000,5826920,4145,4145,4145,4145,0
20230605,091900,5826920,4145,4145,4145,4145,0
20230605,091800,5826920,4145,4145,4145,4145,0
20230605,091700,5826920,4145,4150,4155,4140,358
20230605,091600,4340085,4155,4140,4155,4140,8
20230605,091500,4306930,4140,4140,4140,4140,2
20230605,091400,4298650,4140,4145,4145,4140,98
20230605,091300,3892450,4145,4135,4145,4135,125
20230605,091200,3374985,4140,4135,4140,4135,29
20230605,091100,3254950,4100,4125,4135,4100,250
20230605,091000,2226670,4125,4120,4125,4110,186
20230605,090900,1459985,4120,4120,4120,4120,8
20230605,090800,1427025,4110,4110,4110,4110,0
20230605,090700,1427025,4110,4110,4110,4110,2
20230605,090600,1418805,4115,4115,4115,4115,6
20230605,090500,1394115,4120,4115,4120,4115,50
20230605,090400,1188120,4105,4105,4105,4105,57
20230605,090300,954135,4095,4095,4095,4095,0
20230605,090200,954135,4095,4095,4095,4095,0
20230605,090100,954135,4095,4095,4095,4095,0
20230605,090000,954135,4095,4095,4095,4095,233