KissMeData/042000/min/candle-20230605.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230605,190500,320998250,9020,9020,9020,9020,1392
20230605,190400,320998250,9020,9020,9020,9020,0
20230605,190300,320998250,9020,9020,9020,9020,0
20230605,190200,320998250,9020,9020,9020,9020,0
20230605,190100,320998250,9020,9020,9020,9020,0
20230605,190000,320998250,9020,9020,9020,9020,0
20230605,185900,320998250,9020,9020,9020,9020,0
20230605,185800,320998250,9020,9020,9020,9020,0
20230605,185700,320998250,9020,9020,9020,9020,0
20230605,185600,320998250,9020,9020,9020,9020,0
20230605,185500,320998250,9020,9020,9020,9020,0
20230605,185400,320998250,9020,9020,9020,9020,0
20230605,185300,320998250,9020,9020,9020,9020,0
20230605,185200,320998250,9020,9020,9020,9020,0
20230605,185100,320998250,9020,9020,9020,9020,0
20230605,185000,320998250,9020,9020,9020,9020,0
20230605,184900,320998250,9020,9020,9020,9020,0
20230605,184800,320998250,9020,9020,9020,9020,0
20230605,184700,320998250,9020,9020,9020,9020,0
20230605,184600,320998250,9020,9020,9020,9020,0
20230605,184500,320998250,9020,9020,9020,9020,0
20230605,184400,320998250,9020,9020,9020,9020,0
20230605,184300,320998250,9020,9020,9020,9020,0
20230605,184200,320998250,9020,9020,9020,9020,0
20230605,184100,320998250,9020,9020,9020,9020,0
20230605,184000,320998250,9020,9020,9020,9020,0
20230605,183900,320998250,9020,9020,9020,9020,0
20230605,183800,320998250,9020,9020,9020,9020,0
20230605,183700,320998250,9020,9020,9020,9020,0
20230605,183600,320998250,9020,9020,9020,9020,0
20230605,183500,320998250,9020,9020,9020,9020,1392
20230605,183400,320998250,9020,9020,9020,9020,0
20230605,183300,320998250,9020,9020,9020,9020,0
20230605,183200,320998250,9020,9020,9020,9020,0
20230605,183100,320998250,9020,9020,9020,9020,0
20230605,183000,320998250,9020,9020,9020,9020,0
20230605,182900,320998250,9020,9020,9020,9020,0
20230605,182800,320998250,9020,9020,9020,9020,0
20230605,182700,320998250,9020,9020,9020,9020,0
20230605,182600,320998250,9020,9020,9020,9020,0
20230605,182500,320998250,9020,9020,9020,9020,0
20230605,182400,320998250,9020,9020,9020,9020,0
20230605,182300,320998250,9020,9020,9020,9020,0
20230605,182200,320998250,9020,9020,9020,9020,0
20230605,182100,320998250,9020,9020,9020,9020,0
20230605,182000,320998250,9020,9020,9020,9020,0
20230605,181900,320998250,9020,9020,9020,9020,0
20230605,181800,320998250,9020,9020,9020,9020,0
20230605,181700,320998250,9020,9020,9020,9020,0
20230605,181600,320998250,9020,9020,9020,9020,0
20230605,181500,320998250,9020,9020,9020,9020,0
20230605,181400,320998250,9020,9020,9020,9020,0
20230605,181300,320998250,9020,9020,9020,9020,0
20230605,181200,320998250,9020,9020,9020,9020,0
20230605,181100,320998250,9020,9020,9020,9020,0
20230605,181000,320998250,9020,9020,9020,9020,0
20230605,180900,320998250,9020,9020,9020,9020,0
20230605,180800,320998250,9020,9020,9020,9020,0
20230605,180700,320998250,9020,9020,9020,9020,0
20230605,180600,320998250,9020,9020,9020,9020,0
20230605,180500,320998250,9020,9020,9020,9020,1392
20230605,180400,320998250,9020,9020,9020,9020,0
20230605,180300,320998250,9020,9020,9020,9020,0
20230605,180200,320998250,9020,9020,9020,9020,0
20230605,180100,320998250,9020,9020,9020,9020,0
20230605,180000,320998250,9020,9020,9020,9020,0
20230605,175900,320998250,9020,9020,9020,9020,0
20230605,175800,320998250,9020,9020,9020,9020,0
20230605,175700,320998250,9020,9020,9020,9020,0
20230605,175600,320998250,9020,9020,9020,9020,0
20230605,175500,320998250,9020,9020,9020,9020,0
20230605,175400,320998250,9020,9020,9020,9020,0
20230605,175300,320998250,9020,9020,9020,9020,0
20230605,175200,320998250,9020,9020,9020,9020,0
20230605,175100,320998250,9020,9020,9020,9020,0
20230605,175000,320998250,9020,9020,9020,9020,0
20230605,174900,320998250,9020,9020,9020,9020,0
20230605,174800,320998250,9020,9020,9020,9020,0
20230605,174700,320998250,9020,9020,9020,9020,0
20230605,174600,320998250,9020,9020,9020,9020,0
20230605,174500,320998250,9020,9020,9020,9020,0
20230605,174400,320998250,9020,9020,9020,9020,0
20230605,174300,320998250,9020,9020,9020,9020,0
20230605,174200,320998250,9020,9020,9020,9020,0
20230605,174100,320998250,9020,9020,9020,9020,0
20230605,174000,320998250,9020,9020,9020,9020,0
20230605,173900,320998250,9020,9020,9020,9020,0
20230605,173800,320998250,9020,9020,9020,9020,0
20230605,173700,320998250,9020,9020,9020,9020,0
20230605,173600,320998250,9020,9020,9020,9020,0
20230605,173500,320998250,9020,9020,9020,9020,1392
20230605,173400,320998250,9020,9020,9020,9020,0
20230605,173300,320998250,9020,9020,9020,9020,0
20230605,173200,320998250,9020,9020,9020,9020,0
20230605,173100,320998250,9020,9020,9020,9020,0
20230605,173000,320998250,9020,9020,9020,9020,0
20230605,172900,320998250,9020,9020,9020,9020,0
20230605,172800,320998250,9020,9020,9020,9020,0
20230605,172700,320998250,9020,9020,9020,9020,0
20230605,172600,320998250,9020,9020,9020,9020,0
20230605,172500,320998250,9020,9020,9020,9020,0
20230605,172400,320998250,9020,9020,9020,9020,0
20230605,172300,320998250,9020,9020,9020,9020,0
20230605,172200,320998250,9020,9020,9020,9020,0
20230605,172100,320998250,9020,9020,9020,9020,0
20230605,172000,320998250,9020,9020,9020,9020,0
20230605,171900,320998250,9020,9020,9020,9020,0
20230605,171800,320998250,9020,9020,9020,9020,0
20230605,171700,320998250,9020,9020,9020,9020,0
20230605,171600,320998250,9020,9020,9020,9020,0
20230605,171500,320998250,9020,9020,9020,9020,0
20230605,171400,320998250,9020,9020,9020,9020,0
20230605,171300,320998250,9020,9020,9020,9020,0
20230605,171200,320998250,9020,9020,9020,9020,0
20230605,171100,320998250,9020,9020,9020,9020,0
20230605,171000,320998250,9020,9020,9020,9020,0
20230605,170900,320998250,9020,9020,9020,9020,0
20230605,170800,320998250,9020,9020,9020,9020,0
20230605,170700,320998250,9020,9020,9020,9020,0
20230605,170600,320998250,9020,9020,9020,9020,0
20230605,170500,320998250,9020,9020,9020,9020,1392
20230605,170400,320998250,9020,9020,9020,9020,0
20230605,170300,320998250,9020,9020,9020,9020,0
20230605,170200,320998250,9020,9020,9020,9020,0
20230605,170100,320998250,9020,9020,9020,9020,0
20230605,170000,320998250,9020,9020,9020,9020,0
20230605,165900,320998250,9020,9020,9020,9020,0
20230605,165800,320998250,9020,9020,9020,9020,0
20230605,165700,320998250,9020,9020,9020,9020,0
20230605,165600,320998250,9020,9020,9020,9020,0
20230605,165500,320998250,9020,9020,9020,9020,0
20230605,165400,320998250,9020,9020,9020,9020,0
20230605,165300,320998250,9020,9020,9020,9020,0
20230605,165200,320998250,9020,9020,9020,9020,0
20230605,165100,320998250,9020,9020,9020,9020,0
20230605,165000,320998250,9020,9020,9020,9020,0
20230605,164900,320998250,9020,9020,9020,9020,0
20230605,164800,320998250,9020,9020,9020,9020,0
20230605,164700,320998250,9020,9020,9020,9020,0
20230605,164600,320998250,9020,9020,9020,9020,0
20230605,164500,320998250,9020,9020,9020,9020,0
20230605,164400,320998250,9020,9020,9020,9020,0
20230605,164300,320998250,9020,9020,9020,9020,0
20230605,164200,320998250,9020,9020,9020,9020,0
20230605,164100,320998250,9020,9020,9020,9020,0
20230605,164000,320998250,9020,9020,9020,9020,0
20230605,163900,320998250,9020,9020,9020,9020,0
20230605,163800,320998250,9020,9020,9020,9020,0
20230605,163700,320998250,9020,9020,9020,9020,0
20230605,163600,320998250,9020,9020,9020,9020,0
20230605,163500,320998250,9020,9020,9020,9020,1392
20230605,163400,320998250,9020,9020,9020,9020,0
20230605,163300,320998250,9020,9020,9020,9020,0
20230605,163200,320998250,9020,9020,9020,9020,0
20230605,163100,320998250,9020,9020,9020,9020,0
20230605,163000,320998250,9020,9020,9020,9020,0
20230605,162900,320998250,9020,9020,9020,9020,0
20230605,162800,320998250,9020,9020,9020,9020,0
20230605,162700,320998250,9020,9020,9020,9020,0
20230605,162600,320998250,9020,9020,9020,9020,0
20230605,162500,320998250,9020,9020,9020,9020,0
20230605,162400,320998250,9020,9020,9020,9020,0
20230605,162300,320998250,9020,9020,9020,9020,0
20230605,162200,320998250,9020,9020,9020,9020,0
20230605,162100,320998250,9020,9020,9020,9020,0
20230605,162000,320998250,9020,9020,9020,9020,0
20230605,161900,320998250,9020,9020,9020,9020,0
20230605,161800,320998250,9020,9020,9020,9020,0
20230605,161700,320998250,9020,9020,9020,9020,0
20230605,161600,320998250,9020,9020,9020,9020,0
20230605,161500,320998250,9020,9020,9020,9020,0
20230605,161400,320998250,9020,9020,9020,9020,0
20230605,161300,320998250,9020,9020,9020,9020,0
20230605,161200,320998250,9020,9020,9020,9020,0
20230605,161100,320998250,9020,9020,9020,9020,0
20230605,161000,320998250,9020,9020,9020,9020,0
20230605,160900,320998250,9020,9020,9020,9020,0
20230605,160800,320998250,9020,9020,9020,9020,0
20230605,160700,320998250,9020,9020,9020,9020,0
20230605,160600,320998250,9020,9020,9020,9020,0
20230605,160500,320998250,9020,9020,9020,9020,1392
20230605,160400,320998250,9020,9020,9020,9020,0
20230605,160300,320998250,9020,9020,9020,9020,0
20230605,160200,320998250,9020,9020,9020,9020,0
20230605,160100,320998250,9020,9020,9020,9020,0
20230605,160000,320998250,9020,9020,9020,9020,0
20230605,155900,320998250,9020,9020,9020,9020,0
20230605,155800,320998250,9020,9020,9020,9020,0
20230605,155700,320998250,9020,9020,9020,9020,0
20230605,155600,320998250,9020,9020,9020,9020,0
20230605,155500,320998250,9020,9020,9020,9020,0
20230605,155400,320998250,9020,9020,9020,9020,0
20230605,155300,320998250,9020,9020,9020,9020,0
20230605,155200,320998250,9020,9020,9020,9020,0
20230605,155100,320998250,9020,9020,9020,9020,0
20230605,155000,320998250,9020,9020,9020,9020,0
20230605,154900,320998250,9020,9020,9020,9020,0
20230605,154800,320998250,9020,9020,9020,9020,0
20230605,154700,320998250,9020,9020,9020,9020,0
20230605,154600,320998250,9020,9020,9020,9020,0
20230605,154500,320998250,9020,9020,9020,9020,0
20230605,154400,320998250,9020,9020,9020,9020,0
20230605,154300,320998250,9020,9020,9020,9020,0
20230605,154200,320998250,9020,9020,9020,9020,0
20230605,154100,320998250,9020,9020,9020,9020,0
20230605,154000,320998250,9020,9020,9020,9020,0
20230605,153900,320998250,9020,9020,9020,9020,0
20230605,153800,320998250,9020,9020,9020,9020,0
20230605,153700,320998250,9020,9020,9020,9020,0
20230605,153600,320998250,9020,9020,9020,9020,0
20230605,153500,320998250,9020,9020,9020,9020,1392
20230605,153400,320998250,9020,9020,9020,9020,0
20230605,153300,320998250,9020,9020,9020,9020,0
20230605,153200,320998250,9020,9020,9020,9020,0
20230605,153100,320998250,9020,9020,9020,9020,0
20230605,153000,320998250,9020,9020,9020,9020,1392
20230605,152900,308442410,9040,9040,9040,9040,0
20230605,152800,308442410,9040,9040,9040,9040,0
20230605,152700,308442410,9040,9040,9040,9040,0
20230605,152600,308442410,9040,9040,9040,9040,0
20230605,152500,308442410,9040,9040,9040,9040,0
20230605,152400,308442410,9040,9040,9040,9040,0
20230605,152300,308442410,9040,9040,9040,9040,0
20230605,152200,308442410,9040,9040,9040,9040,0
20230605,152100,308442410,9040,9040,9040,9040,0
20230605,152000,308442410,9040,9040,9040,9040,0
20230605,151900,308442410,9040,9050,9050,9020,117
20230605,151800,307386190,9050,9050,9050,9050,15
20230605,151700,307250440,9050,9050,9050,9050,3
20230605,151600,307223290,9050,9050,9050,9050,12
20230605,151500,307114690,9050,9060,9060,9040,19
20230605,151400,306942740,9040,9020,9060,9020,2335
20230605,151300,285816360,8990,8990,8990,8990,0
20230605,151200,285816360,8990,8990,8990,8990,0
20230605,151100,285816360,8990,8990,8990,8990,0
20230605,151000,285816360,8990,9000,9000,8990,100
20230605,150900,284917210,9000,9020,9020,9000,151
20230605,150800,283555960,8990,9020,9020,8990,1246
20230605,150700,272348360,9020,9020,9020,9020,6
20230605,150600,272294240,9020,9020,9020,9020,1080
20230605,150500,262552640,9020,9010,9020,9000,858
20230605,150400,254819070,9010,9010,9010,9010,531
20230605,150300,250034760,9000,9000,9000,9000,906
20230605,150200,241880760,8990,8990,8990,8990,1
20230605,150100,241871770,8990,8990,8990,8990,100
20230605,150000,240972770,8980,8980,8980,8980,0
20230605,145900,240972770,8980,8980,8980,8980,0
20230605,145800,240972770,8980,8980,8980,8980,171
20230605,145700,239437190,9000,9000,9000,9000,0
20230605,145600,239437190,9000,8990,9000,8990,328
20230605,145500,236487570,8990,8990,8990,8990,2
20230605,145400,236469590,8990,8990,8990,8990,59
20230605,145300,235939180,8990,8990,8990,8990,37
20230605,145200,235606550,8990,8990,8990,8990,0
20230605,145100,235606550,8990,8990,8990,8990,100
20230605,145000,234707550,8980,8980,8980,8980,10
20230605,144900,234617750,8980,8980,8980,8980,0
20230605,144800,234617750,8980,8980,8980,8980,0
20230605,144700,234617750,8980,8980,8980,8980,0
20230605,144600,234617750,8980,8990,8990,8980,50
20230605,144500,234168650,9000,9000,9000,9000,0
20230605,144400,234168650,9000,9000,9000,9000,0
20230605,144300,234168650,9000,9000,9000,9000,16
20230605,144200,234024650,8980,8980,8980,8980,0
20230605,144100,234024650,8980,8990,8990,8980,557
20230605,144000,229017810,8990,8990,8990,8990,0
20230605,143900,229017810,8990,8990,8990,8990,114
20230605,143800,227992950,8990,8990,8990,8990,0
20230605,143700,227992950,8990,8990,8990,8990,2
20230605,143600,227974970,8990,8990,8990,8990,212
20230605,143500,226069090,8990,8990,8990,8990,11
20230605,143400,225970200,8980,8980,8980,8980,0
20230605,143300,225970200,8980,8980,8980,8980,0
20230605,143200,225970200,8980,8980,8980,8980,0
20230605,143100,225970200,8980,8980,8980,8980,0
20230605,143000,225970200,8980,8980,8980,8980,0
20230605,142900,225970200,8980,8980,8980,8980,50
20230605,142800,225521200,8980,8980,8980,8980,22
20230605,142700,225323640,8980,8980,8980,8980,11
20230605,142600,225224860,8980,8980,8980,8980,102
20230605,142500,224308900,8980,8980,8980,8980,125
20230605,142400,223186400,8980,8980,8980,8980,0
20230605,142300,223186400,8980,8980,8980,8980,0
20230605,142200,223186400,8980,8980,8980,8980,2
20230605,142100,223168440,8980,8980,8980,8980,0
20230605,142000,223168440,8980,8980,8980,8980,0
20230605,141900,223168440,8980,8980,8980,8980,63
20230605,141800,222602700,8980,8980,8980,8980,163
20230605,141700,221138960,8980,8980,8980,8980,0
20230605,141600,221138960,8980,8980,8980,8980,335
20230605,141500,218130660,8980,8980,8980,8980,0
20230605,141400,218130660,8980,8980,8980,8980,0
20230605,141300,218130660,8980,8980,8980,8980,0
20230605,141200,218130660,8980,8980,8980,8980,0
20230605,141100,218130660,8980,8980,8980,8980,0
20230605,141000,218130660,8980,8980,8980,8980,0
20230605,140900,218130660,8980,8970,8980,8970,8
20230605,140800,218058850,8960,8960,8960,8960,167
20230605,140700,216562530,8960,8960,8960,8960,28
20230605,140600,216311650,8970,8970,8970,8970,1
20230605,140500,216302680,8970,8970,8970,8970,0
20230605,140400,216302680,8970,8970,8970,8970,1
20230605,140300,216293710,8970,8970,8970,8970,10
20230605,140200,216204010,8970,8970,8970,8970,22
20230605,140100,216006670,8970,8970,8970,8970,0
20230605,140000,216006670,8970,8970,8970,8970,13
20230605,135900,215890060,8980,8970,8980,8970,75
20230605,135800,215216610,8970,8970,8970,8970,5
20230605,135700,215171760,8970,8970,8970,8970,236
20230605,135600,213054840,8970,8970,8970,8970,5
20230605,135500,213009990,8970,8970,8970,8970,9
20230605,135400,212929260,8970,8970,8970,8970,6
20230605,135300,212875440,8970,8980,8980,8970,204
20230605,135200,211043570,8980,8980,8980,8980,0
20230605,135100,211043570,8980,8980,8980,8980,1
20230605,135000,211034590,8980,8980,8980,8980,1
20230605,134900,211025610,8980,8980,8980,8980,0
20230605,134800,211025610,8980,8980,8980,8980,41
20230605,134700,210657430,8990,8990,8990,8990,1
20230605,134600,210648440,8990,8990,8990,8990,0
20230605,134500,210648440,8990,8990,8990,8990,0
20230605,134400,210648440,8990,8990,8990,8990,0
20230605,134300,210648440,8990,8990,8990,8990,0
20230605,134200,210648440,8990,8990,8990,8980,22
20230605,134100,210450820,8990,8990,8990,8990,1
20230605,134000,210441830,8980,8980,8980,8980,1
20230605,133900,210432850,8980,8980,8980,8980,0
20230605,133800,210432850,8980,8980,8980,8980,18
20230605,133700,210271210,8990,8990,8990,8990,5
20230605,133600,210226260,8990,8990,8990,8990,0
20230605,133500,210226260,8990,8990,8990,8990,0
20230605,133400,210226260,8990,8990,8990,8990,2
20230605,133300,210208280,8990,8990,8990,8980,103
20230605,133200,209283230,9000,9000,9000,9000,0
20230605,133100,209283230,9000,8990,9000,8990,746
20230605,133000,202576590,9000,9000,9000,9000,4
20230605,132900,202540590,9000,9000,9000,9000,0
20230605,132800,202540590,9000,9000,9000,9000,5
20230605,132700,202495590,9010,8990,9010,8990,262
20230605,132600,200138560,8990,8990,8990,8990,0
20230605,132500,200138560,8990,8990,8990,8990,20
20230605,132400,199958760,8990,8990,8990,8990,0
20230605,132300,199958760,8990,8990,8990,8990,0
20230605,132200,199958760,8990,8980,8990,8980,51
20230605,132100,199500770,8990,8990,8990,8990,0
20230605,132000,199500770,8990,8990,8990,8990,154
20230605,131900,198116310,8990,8990,8990,8990,0
20230605,131800,198116310,8990,8990,8990,8990,0
20230605,131700,198116310,8990,8990,8990,8990,9
20230605,131600,198035400,8980,8980,8980,8980,7
20230605,131500,197972540,8990,9000,9000,8990,13
20230605,131400,197855660,9000,9000,9000,9000,18
20230605,131300,197693660,9010,8990,9010,8990,785
20230605,131200,190630230,8980,8960,8980,8960,516
20230605,131100,185996950,8980,8980,8980,8980,2
20230605,131000,185978990,8980,8980,8980,8980,0
20230605,130900,185978990,8980,8980,8980,8980,0
20230605,130800,185978990,8980,8970,8980,8970,1604
20230605,130700,171577730,8950,8960,8960,8950,186
20230605,130600,169911180,8980,8980,8980,8980,0
20230605,130500,169911180,8980,8980,8980,8980,0
20230605,130400,169911180,8980,8980,8980,8980,0
20230605,130300,169911180,8980,8980,8980,8980,0
20230605,130200,169911180,8980,8980,8980,8980,0
20230605,130100,169911180,8980,8970,8980,8970,21
20230605,130000,169722640,8970,8970,8970,8970,21
20230605,125900,169534270,8980,8980,8980,8980,1
20230605,125800,169525290,8970,8970,8970,8970,10
20230605,125700,169435590,8970,8980,8980,8970,242
20230605,125600,167264540,8970,8970,8970,8970,140
20230605,125500,166008740,8970,8970,8970,8970,0
20230605,125400,166008740,8970,8970,8970,8970,0
20230605,125300,166008740,8970,8980,8980,8970,21
20230605,125200,165820360,8980,8980,8980,8980,10
20230605,125100,165730560,8980,8980,8980,8980,21
20230605,125000,165541980,8990,8990,8990,8990,1
20230605,124900,165532990,8990,8990,8990,8990,6
20230605,124800,165479050,8990,8990,8990,8990,30
20230605,124700,165209350,8990,8990,8990,8990,16
20230605,124600,165065510,8990,8980,8990,8980,33
20230605,124500,164769160,8980,8980,8980,8980,10
20230605,124400,164679360,8980,8980,8980,8980,2
20230605,124300,164661400,8990,8990,8990,8990,0
20230605,124200,164661400,8990,8990,8990,8990,2
20230605,124100,164643420,8990,8990,8990,8990,13
20230605,124000,164526550,8980,8980,8980,8980,9
20230605,123900,164445730,8980,8980,8980,8980,0
20230605,123800,164445730,8980,8980,8980,8980,0
20230605,123700,164445730,8980,8980,8980,8980,0
20230605,123600,164445730,8980,8980,8980,8980,6
20230605,123500,164391850,8970,8970,8970,8970,62
20230605,123400,163835710,8990,8990,8990,8990,0
20230605,123300,163835710,8990,8980,8990,8980,44
20230605,123200,163440210,8980,8980,8980,8980,50
20230605,123100,162991210,8990,8990,8990,8990,0
20230605,123000,162991210,8990,8990,8990,8990,2
20230605,122900,162973230,8990,8980,8990,8980,87
20230605,122800,162191800,8980,8980,8980,8980,33
20230605,122700,161895460,8980,8980,8980,8980,10
20230605,122600,161805660,8980,8980,8980,8980,6
20230605,122500,161751780,8980,8980,8980,8980,0
20230605,122400,161751780,8980,8980,8980,8980,15
20230605,122300,161617080,8970,8970,8970,8970,0
20230605,122200,161617080,8970,8970,8970,8970,1
20230605,122100,161608110,8970,8970,8970,8970,11
20230605,122000,161509440,8980,8980,8980,8980,0
20230605,121900,161509440,8980,8980,8980,8980,13
20230605,121800,161392700,8980,8980,8980,8980,4
20230605,121700,161356780,8980,8980,8980,8980,0
20230605,121600,161356780,8980,8980,8980,8980,0
20230605,121500,161356780,8980,8980,8980,8980,0
20230605,121400,161356780,8980,8980,8980,8980,13
20230605,121300,161240040,8980,8980,8980,8980,30
20230605,121200,160970640,8980,8980,8980,8980,2
20230605,121100,160952680,8980,8980,8980,8980,3
20230605,121000,160925740,8980,8980,8980,8980,14
20230605,120900,160800020,8980,8980,8980,8980,23
20230605,120800,160593480,8980,8980,8980,8980,0
20230605,120700,160593480,8980,8980,8980,8980,0
20230605,120600,160593480,8980,8970,8980,8970,7
20230605,120500,160530670,8970,8970,8970,8970,100
20230605,120400,159633670,8980,8980,8980,8980,127
20230605,120300,158493210,8980,8980,8980,8980,13
20230605,120200,158376470,8980,8970,8980,8970,4
20230605,120100,158340580,8970,8970,8970,8970,0
20230605,120000,158340580,8970,8970,8970,8970,6
20230605,115900,158286760,8970,8970,8970,8970,0
20230605,115800,158286760,8970,8980,8980,8970,130
20230605,115700,157119940,8980,8980,8980,8980,0
20230605,115600,157119940,8980,8980,8990,8980,204
20230605,115500,155287840,8970,8970,8970,8970,1
20230605,115400,155278870,8980,8980,8980,8980,2
20230605,115300,155260910,8980,8980,8980,8980,13
20230605,115200,155144170,8970,8970,8970,8970,0
20230605,115100,155144170,8970,8970,8970,8970,0
20230605,115000,155144170,8970,8970,8970,8970,7
20230605,114900,155081380,8980,8980,8980,8980,0
20230605,114800,155081380,8980,8980,8980,8980,0
20230605,114700,155081380,8980,8980,8980,8980,0
20230605,114600,155081380,8980,8980,8980,8980,188
20230605,114500,153393140,8990,8990,8990,8990,13
20230605,114400,153276270,8990,8990,8990,8990,2
20230605,114300,153258290,8980,8980,8980,8980,0
20230605,114200,153258290,8980,8980,8980,8980,0
20230605,114100,153258290,8980,8980,8980,8980,0
20230605,114000,153258290,8980,8980,8980,8980,0
20230605,113900,153258290,8980,8980,8980,8980,0
20230605,113800,153258290,8980,8980,8980,8980,59
20230605,113700,152728470,8980,8980,8980,8980,0
20230605,113600,152728470,8980,8980,8980,8980,14
20230605,113500,152602750,8980,8980,8980,8980,125
20230605,113400,151480250,8990,8980,8990,8980,98
20230605,113300,150600200,8980,8980,8980,8980,0
20230605,113200,150600200,8980,8980,8980,8980,0
20230605,113100,150600200,8980,8980,8980,8980,2
20230605,113000,150582240,8980,8980,8980,8980,65
20230605,112900,149998540,8990,8990,8990,8990,14
20230605,112800,149872680,8990,9010,9010,8990,367
20230605,112700,146566480,9010,8980,9010,8980,473
20230605,112600,142308930,8990,8970,8990,8970,53
20230605,112500,141833150,8970,8970,8970,8970,87
20230605,112400,141052760,8960,8960,8960,8960,3
20230605,112300,141025880,8950,8950,8950,8950,70
20230605,112200,140399380,8940,8940,8940,8940,2
20230605,112100,140381500,8940,8940,8940,8940,20
20230605,112000,140202700,8940,8940,8940,8940,0
20230605,111900,140202700,8940,8940,8940,8940,0
20230605,111800,140202700,8940,8940,8940,8940,0
20230605,111700,140202700,8940,8950,8950,8940,14
20230605,111600,140077470,8950,8950,8950,8950,0
20230605,111500,140077470,8950,8950,8950,8950,0
20230605,111400,140077470,8950,8940,8950,8940,421
20230605,111300,136309550,8950,8950,8950,8950,0
20230605,111200,136309550,8950,8950,8950,8940,23
20230605,111100,136103780,8950,8950,8950,8950,0
20230605,111000,136103780,8950,8950,8950,8950,114
20230605,110900,135083480,8950,8950,8950,8950,1115
20230605,110800,125104230,8950,8940,8950,8940,937
20230605,110700,116727200,8920,8920,8920,8920,28
20230605,110600,116477440,8920,8920,8920,8920,122
20230605,110500,115389200,8940,8940,8940,8940,0
20230605,110400,115389200,8940,8940,8940,8940,82
20230605,110300,114656120,8920,8920,8940,8920,964
20230605,110200,106056840,8920,8920,8920,8920,0
20230605,110100,106056840,8920,8920,8920,8920,0
20230605,110000,106056840,8920,8910,8920,8910,2
20230605,105900,106039010,8890,8890,8890,8890,0
20230605,105800,106039010,8890,8890,8890,8890,0
20230605,105700,106039010,8890,8890,8890,8890,0
20230605,105600,106039010,8890,8890,8890,8890,24
20230605,105500,105825650,8920,8920,8920,8920,1
20230605,105400,105816730,8920,8920,8920,8920,0
20230605,105300,105816730,8920,8920,8920,8920,0
20230605,105200,105816730,8920,8920,8920,8920,0
20230605,105100,105816730,8920,8900,8920,8900,287
20230605,105000,103257760,8900,8900,8900,8900,0
20230605,104900,103257760,8900,8900,8900,8900,0
20230605,104800,103257760,8900,8900,8900,8900,0
20230605,104700,103257760,8900,8900,8900,8900,0
20230605,104600,103257760,8900,8900,8900,8900,0
20230605,104500,103257760,8900,8900,8900,8900,1
20230605,104400,103248860,8900,8900,8900,8900,15
20230605,104300,103115360,8900,8900,8900,8900,19
20230605,104200,102946260,8900,8900,8900,8900,1
20230605,104100,102937360,8900,8900,8900,8900,0
20230605,104000,102937360,8900,8910,8910,8900,74
20230605,103900,102278650,8910,8910,8910,8910,6
20230605,103800,102225190,8900,8910,8910,8900,37
20230605,103700,101895790,8910,8900,8910,8900,24
20230605,103600,101682110,8910,8910,8910,8910,0
20230605,103500,101682110,8910,8910,8910,8910,0
20230605,103400,101682110,8910,8910,8910,8910,16
20230605,103300,101539550,8910,8910,8910,8910,2
20230605,103200,101521730,8900,8900,8900,8900,3
20230605,103100,101495030,8900,8900,8900,8900,1
20230605,103000,101486130,8900,8900,8900,8900,14
20230605,102900,101361530,8910,8910,8910,8910,2
20230605,102800,101343710,8910,8910,8910,8910,0
20230605,102700,101343710,8910,8910,8910,8910,0
20230605,102600,101343710,8910,8910,8910,8910,2
20230605,102500,101325890,8920,8920,8920,8920,0
20230605,102400,101325890,8920,8920,8920,8920,0
20230605,102300,101325890,8920,8920,8920,8920,0
20230605,102200,101325890,8920,8920,8920,8920,2
20230605,102100,101308050,8920,8920,8920,8920,0
20230605,102000,101308050,8920,8920,8920,8920,0
20230605,101900,101308050,8920,8910,8920,8910,22
20230605,101800,101111980,8900,8900,8900,8880,139
20230605,101700,99876980,8900,8900,8900,8900,0
20230605,101600,99876980,8900,8900,8900,8900,203
20230605,101500,98070280,8900,8900,8900,8900,2
20230605,101400,98052480,8880,8880,8880,8880,0
20230605,101300,98052480,8880,8880,8880,8880,0
20230605,101200,98052480,8880,8880,8880,8880,0
20230605,101100,98052480,8880,8880,8890,8880,296
20230605,101000,95423700,8880,8880,8880,8880,0
20230605,100900,95423700,8880,8880,8880,8880,0
20230605,100800,95423700,8880,8880,8880,8880,2
20230605,100700,95405940,8880,8880,8880,8880,0
20230605,100600,95405940,8880,8880,8880,8880,31
20230605,100500,95130660,8870,8870,8870,8870,1
20230605,100400,95121790,8880,8880,8880,8880,0
20230605,100300,95121790,8880,8880,8880,8880,3
20230605,100200,95095150,8880,8880,8880,8880,2
20230605,100100,95077390,8880,8880,8880,8880,0
20230605,100000,95077390,8880,8880,8880,8880,0
20230605,095900,95077390,8880,8880,8880,8880,2
20230605,095800,95059630,8880,8880,8880,8880,8
20230605,095700,94988590,8880,8870,8880,8870,101
20230605,095600,94092710,8870,8860,8870,8860,17
20230605,095500,93941950,8860,8860,8860,8860,3
20230605,095400,93915370,8860,8860,8860,8860,0
20230605,095300,93915370,8860,8860,8860,8860,0
20230605,095200,93915370,8860,8870,8870,8860,33
20230605,095100,93622860,8880,8880,8880,8880,0
20230605,095000,93622860,8880,8880,8880,8880,2
20230605,094900,93605100,8880,8880,8880,8880,13
20230605,094800,93489660,8880,8880,8880,8880,2
20230605,094700,93471900,8880,8880,8880,8880,40
20230605,094600,93116700,8880,8880,8880,8880,90
20230605,094500,92317500,8880,8880,8880,8880,15
20230605,094400,92184300,8880,8880,8880,8880,0
20230605,094300,92184300,8880,8880,8880,8880,15
20230605,094200,92051100,8880,8860,8880,8860,528
20230605,094100,87372120,8860,8870,8870,8860,33
20230605,094000,87079540,8870,8880,8880,8850,146
20230605,093900,85786200,8880,8880,8880,8880,6
20230605,093800,85732920,8870,8870,8870,8870,76
20230605,093700,85058800,8870,8870,8870,8870,11
20230605,093600,84961230,8870,8860,8870,8860,129
20230605,093500,83818270,8870,8870,8870,8870,1
20230605,093400,83809400,8870,8870,8870,8870,0
20230605,093300,83809400,8870,8870,8870,8870,1
20230605,093200,83800530,8880,8840,8880,8840,608
20230605,093100,78417490,8840,8840,8840,8840,14
20230605,093000,78293730,8840,8840,8840,8840,2
20230605,092900,78276050,8840,8830,8840,8810,326
20230605,092800,75399170,8830,8830,8830,8830,3
20230605,092700,75372680,8830,8800,8830,8800,949
20230605,092600,67018980,8810,8810,8810,8810,378
20230605,092500,63688800,8810,8810,8810,8810,5
20230605,092400,63644750,8820,8830,8830,8820,66
20230605,092300,63062350,8840,8840,8840,8840,71
20230605,092200,62434710,8830,8860,8860,8830,595
20230605,092100,57176330,8860,8860,8860,8860,3
20230605,092000,57149750,8880,8880,8880,8880,231
20230605,091900,55098470,8860,8860,8860,8860,0
20230605,091800,55098470,8860,8850,8860,8850,100
20230605,091700,54212850,8850,8860,8860,8850,83
20230605,091600,53478200,8850,8880,8880,8850,886
20230605,091500,45623650,8880,8880,8880,8880,0
20230605,091400,45623650,8880,8880,8880,8880,1
20230605,091300,45614770,8880,8880,8880,8880,170
20230605,091200,44105170,8870,8870,8870,8870,501
20230605,091100,39661300,8870,8870,8870,8870,121
20230605,091000,38588030,8870,8880,8880,8870,624
20230605,090900,33052020,8880,8880,8880,8880,68
20230605,090800,32448180,8880,8880,8880,8880,154
20230605,090700,31080660,8910,8890,8930,8890,600
20230605,090600,25744540,8890,8890,8890,8890,10
20230605,090500,25655640,8890,8890,8940,8890,1322
20230605,090400,13889150,8880,8880,8880,8880,1
20230605,090300,13880270,8880,8900,8900,8880,892
20230605,090200,5949420,8910,8950,8950,8910,251
20230605,090100,3712970,8960,8960,8960,8960,61
20230605,090000,3166410,8970,8970,8970,8970,353