KissMeData/080010/min/candle-20230605.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230605,202400,176260740,5850,5850,5850,5850,823
20230605,202300,176260740,5850,5850,5850,5850,0
20230605,202200,176260740,5850,5850,5850,5850,0
20230605,202100,176260740,5850,5850,5850,5850,0
20230605,202000,176260740,5850,5850,5850,5850,0
20230605,201900,176260740,5850,5850,5850,5850,0
20230605,201800,176260740,5850,5850,5850,5850,0
20230605,201700,176260740,5850,5850,5850,5850,0
20230605,201600,176260740,5850,5850,5850,5850,0
20230605,201500,176260740,5850,5850,5850,5850,0
20230605,201400,176260740,5850,5850,5850,5850,0
20230605,201300,176260740,5850,5850,5850,5850,0
20230605,201200,176260740,5850,5850,5850,5850,0
20230605,201100,176260740,5850,5850,5850,5850,0
20230605,201000,176260740,5850,5850,5850,5850,0
20230605,200900,176260740,5850,5850,5850,5850,0
20230605,200800,176260740,5850,5850,5850,5850,0
20230605,200700,176260740,5850,5850,5850,5850,0
20230605,200600,176260740,5850,5850,5850,5850,0
20230605,200500,176260740,5850,5850,5850,5850,0
20230605,200400,176260740,5850,5850,5850,5850,0
20230605,200300,176260740,5850,5850,5850,5850,0
20230605,200200,176260740,5850,5850,5850,5850,0
20230605,200100,176260740,5850,5850,5850,5850,0
20230605,200000,176260740,5850,5850,5850,5850,0
20230605,195900,176260740,5850,5850,5850,5850,0
20230605,195800,176260740,5850,5850,5850,5850,0
20230605,195700,176260740,5850,5850,5850,5850,0
20230605,195600,176260740,5850,5850,5850,5850,0
20230605,195500,176260740,5850,5850,5850,5850,0
20230605,195400,176260740,5850,5850,5850,5850,823
20230605,195300,176260740,5850,5850,5850,5850,0
20230605,195200,176260740,5850,5850,5850,5850,0
20230605,195100,176260740,5850,5850,5850,5850,0
20230605,195000,176260740,5850,5850,5850,5850,0
20230605,194900,176260740,5850,5850,5850,5850,0
20230605,194800,176260740,5850,5850,5850,5850,0
20230605,194700,176260740,5850,5850,5850,5850,0
20230605,194600,176260740,5850,5850,5850,5850,0
20230605,194500,176260740,5850,5850,5850,5850,0
20230605,194400,176260740,5850,5850,5850,5850,0
20230605,194300,176260740,5850,5850,5850,5850,0
20230605,194200,176260740,5850,5850,5850,5850,0
20230605,194100,176260740,5850,5850,5850,5850,0
20230605,194000,176260740,5850,5850,5850,5850,0
20230605,193900,176260740,5850,5850,5850,5850,0
20230605,193800,176260740,5850,5850,5850,5850,0
20230605,193700,176260740,5850,5850,5850,5850,0
20230605,193600,176260740,5850,5850,5850,5850,0
20230605,193500,176260740,5850,5850,5850,5850,0
20230605,193400,176260740,5850,5850,5850,5850,0
20230605,193300,176260740,5850,5850,5850,5850,0
20230605,193200,176260740,5850,5850,5850,5850,0
20230605,193100,176260740,5850,5850,5850,5850,0
20230605,193000,176260740,5850,5850,5850,5850,0
20230605,192900,176260740,5850,5850,5850,5850,0
20230605,192800,176260740,5850,5850,5850,5850,0
20230605,192700,176260740,5850,5850,5850,5850,0
20230605,192600,176260740,5850,5850,5850,5850,0
20230605,192500,176260740,5850,5850,5850,5850,0
20230605,192400,176260740,5850,5850,5850,5850,823
20230605,192300,176260740,5850,5850,5850,5850,0
20230605,192200,176260740,5850,5850,5850,5850,0
20230605,192100,176260740,5850,5850,5850,5850,0
20230605,192000,176260740,5850,5850,5850,5850,0
20230605,191900,176260740,5850,5850,5850,5850,0
20230605,191800,176260740,5850,5850,5850,5850,0
20230605,191700,176260740,5850,5850,5850,5850,0
20230605,191600,176260740,5850,5850,5850,5850,0
20230605,191500,176260740,5850,5850,5850,5850,0
20230605,191400,176260740,5850,5850,5850,5850,0
20230605,191300,176260740,5850,5850,5850,5850,0
20230605,191200,176260740,5850,5850,5850,5850,0
20230605,191100,176260740,5850,5850,5850,5850,0
20230605,191000,176260740,5850,5850,5850,5850,0
20230605,190900,176260740,5850,5850,5850,5850,0
20230605,190800,176260740,5850,5850,5850,5850,0
20230605,190700,176260740,5850,5850,5850,5850,0
20230605,190600,176260740,5850,5850,5850,5850,0
20230605,190500,176260740,5850,5850,5850,5850,0
20230605,190400,176260740,5850,5850,5850,5850,0
20230605,190300,176260740,5850,5850,5850,5850,0
20230605,190200,176260740,5850,5850,5850,5850,0
20230605,190100,176260740,5850,5850,5850,5850,0
20230605,190000,176260740,5850,5850,5850,5850,0
20230605,185900,176260740,5850,5850,5850,5850,0
20230605,185800,176260740,5850,5850,5850,5850,0
20230605,185700,176260740,5850,5850,5850,5850,0
20230605,185600,176260740,5850,5850,5850,5850,0
20230605,185500,176260740,5850,5850,5850,5850,0
20230605,185400,176260740,5850,5850,5850,5850,823
20230605,185300,176260740,5850,5850,5850,5850,0
20230605,185200,176260740,5850,5850,5850,5850,0
20230605,185100,176260740,5850,5850,5850,5850,0
20230605,185000,176260740,5850,5850,5850,5850,0
20230605,184900,176260740,5850,5850,5850,5850,0
20230605,184800,176260740,5850,5850,5850,5850,0
20230605,184700,176260740,5850,5850,5850,5850,0
20230605,184600,176260740,5850,5850,5850,5850,0
20230605,184500,176260740,5850,5850,5850,5850,0
20230605,184400,176260740,5850,5850,5850,5850,0
20230605,184300,176260740,5850,5850,5850,5850,0
20230605,184200,176260740,5850,5850,5850,5850,0
20230605,184100,176260740,5850,5850,5850,5850,0
20230605,184000,176260740,5850,5850,5850,5850,0
20230605,183900,176260740,5850,5850,5850,5850,0
20230605,183800,176260740,5850,5850,5850,5850,0
20230605,183700,176260740,5850,5850,5850,5850,0
20230605,183600,176260740,5850,5850,5850,5850,0
20230605,183500,176260740,5850,5850,5850,5850,0
20230605,183400,176260740,5850,5850,5850,5850,0
20230605,183300,176260740,5850,5850,5850,5850,0
20230605,183200,176260740,5850,5850,5850,5850,0
20230605,183100,176260740,5850,5850,5850,5850,0
20230605,183000,176260740,5850,5850,5850,5850,0
20230605,182900,176260740,5850,5850,5850,5850,0
20230605,182800,176260740,5850,5850,5850,5850,0
20230605,182700,176260740,5850,5850,5850,5850,0
20230605,182600,176260740,5850,5850,5850,5850,0
20230605,182500,176260740,5850,5850,5850,5850,0
20230605,182400,176260740,5850,5850,5850,5850,823
20230605,182300,176260740,5850,5850,5850,5850,0
20230605,182200,176260740,5850,5850,5850,5850,0
20230605,182100,176260740,5850,5850,5850,5850,0
20230605,182000,176260740,5850,5850,5850,5850,0
20230605,181900,176260740,5850,5850,5850,5850,0
20230605,181800,176260740,5850,5850,5850,5850,0
20230605,181700,176260740,5850,5850,5850,5850,0
20230605,181600,176260740,5850,5850,5850,5850,0
20230605,181500,176260740,5850,5850,5850,5850,0
20230605,181400,176260740,5850,5850,5850,5850,0
20230605,181300,176260740,5850,5850,5850,5850,0
20230605,181200,176260740,5850,5850,5850,5850,0
20230605,181100,176260740,5850,5850,5850,5850,0
20230605,181000,176260740,5850,5850,5850,5850,0
20230605,180900,176260740,5850,5850,5850,5850,0
20230605,180800,176260740,5850,5850,5850,5850,0
20230605,180700,176260740,5850,5850,5850,5850,0
20230605,180600,176260740,5850,5850,5850,5850,0
20230605,180500,176260740,5850,5850,5850,5850,0
20230605,180400,176260740,5850,5850,5850,5850,0
20230605,180300,176260740,5850,5850,5850,5850,0
20230605,180200,176260740,5850,5850,5850,5850,0
20230605,180100,176260740,5850,5850,5850,5850,0
20230605,180000,176260740,5850,5850,5850,5850,0
20230605,175900,176260740,5850,5850,5850,5850,0
20230605,175800,176260740,5850,5850,5850,5850,0
20230605,175700,176260740,5850,5850,5850,5850,0
20230605,175600,176260740,5850,5850,5850,5850,0
20230605,175500,176260740,5850,5850,5850,5850,0
20230605,175400,176260740,5850,5850,5850,5850,823
20230605,175300,176260740,5850,5850,5850,5850,0
20230605,175200,176260740,5850,5850,5850,5850,0
20230605,175100,176260740,5850,5850,5850,5850,0
20230605,175000,176260740,5850,5850,5850,5850,0
20230605,174900,176260740,5850,5850,5850,5850,0
20230605,174800,176260740,5850,5850,5850,5850,0
20230605,174700,176260740,5850,5850,5850,5850,0
20230605,174600,176260740,5850,5850,5850,5850,0
20230605,174500,176260740,5850,5850,5850,5850,0
20230605,174400,176260740,5850,5850,5850,5850,0
20230605,174300,176260740,5850,5850,5850,5850,0
20230605,174200,176260740,5850,5850,5850,5850,0
20230605,174100,176260740,5850,5850,5850,5850,0
20230605,174000,176260740,5850,5850,5850,5850,0
20230605,173900,176260740,5850,5850,5850,5850,0
20230605,173800,176260740,5850,5850,5850,5850,0
20230605,173700,176260740,5850,5850,5850,5850,0
20230605,173600,176260740,5850,5850,5850,5850,0
20230605,173500,176260740,5850,5850,5850,5850,0
20230605,173400,176260740,5850,5850,5850,5850,0
20230605,173300,176260740,5850,5850,5850,5850,0
20230605,173200,176260740,5850,5850,5850,5850,0
20230605,173100,176260740,5850,5850,5850,5850,0
20230605,173000,176260740,5850,5850,5850,5850,0
20230605,172900,176260740,5850,5850,5850,5850,0
20230605,172800,176260740,5850,5850,5850,5850,0
20230605,172700,176260740,5850,5850,5850,5850,0
20230605,172600,176260740,5850,5850,5850,5850,0
20230605,172500,176260740,5850,5850,5850,5850,0
20230605,172400,176260740,5850,5850,5850,5850,823
20230605,172300,176260740,5850,5850,5850,5850,0
20230605,172200,176260740,5850,5850,5850,5850,0
20230605,172100,176260740,5850,5850,5850,5850,0
20230605,172000,176260740,5850,5850,5850,5850,0
20230605,171900,176260740,5850,5850,5850,5850,0
20230605,171800,176260740,5850,5850,5850,5850,0
20230605,171700,176260740,5850,5850,5850,5850,0
20230605,171600,176260740,5850,5850,5850,5850,0
20230605,171500,176260740,5850,5850,5850,5850,0
20230605,171400,176260740,5850,5850,5850,5850,0
20230605,171300,176260740,5850,5850,5850,5850,0
20230605,171200,176260740,5850,5850,5850,5850,0
20230605,171100,176260740,5850,5850,5850,5850,0
20230605,171000,176260740,5850,5850,5850,5850,0
20230605,170900,176260740,5850,5850,5850,5850,0
20230605,170800,176260740,5850,5850,5850,5850,0
20230605,170700,176260740,5850,5850,5850,5850,0
20230605,170600,176260740,5850,5850,5850,5850,0
20230605,170500,176260740,5850,5850,5850,5850,0
20230605,170400,176260740,5850,5850,5850,5850,0
20230605,170300,176260740,5850,5850,5850,5850,0
20230605,170200,176260740,5850,5850,5850,5850,0
20230605,170100,176260740,5850,5850,5850,5850,0
20230605,170000,176260740,5850,5850,5850,5850,0
20230605,165900,176260740,5850,5850,5850,5850,0
20230605,165800,176260740,5850,5850,5850,5850,0
20230605,165700,176260740,5850,5850,5850,5850,0
20230605,165600,176260740,5850,5850,5850,5850,0
20230605,165500,176260740,5850,5850,5850,5850,0
20230605,165400,176260740,5850,5850,5850,5850,823
20230605,165300,176260740,5850,5850,5850,5850,0
20230605,165200,176260740,5850,5850,5850,5850,0
20230605,165100,176260740,5850,5850,5850,5850,0
20230605,165000,176260740,5850,5850,5850,5850,0
20230605,164900,176260740,5850,5850,5850,5850,0
20230605,164800,176260740,5850,5850,5850,5850,0
20230605,164700,176260740,5850,5850,5850,5850,0
20230605,164600,176260740,5850,5850,5850,5850,0
20230605,164500,176260740,5850,5850,5850,5850,0
20230605,164400,176260740,5850,5850,5850,5850,0
20230605,164300,176260740,5850,5850,5850,5850,0
20230605,164200,176260740,5850,5850,5850,5850,0
20230605,164100,176260740,5850,5850,5850,5850,0
20230605,164000,176260740,5850,5850,5850,5850,0
20230605,163900,176260740,5850,5850,5850,5850,0
20230605,163800,176260740,5850,5850,5850,5850,0
20230605,163700,176260740,5850,5850,5850,5850,0
20230605,163600,176260740,5850,5850,5850,5850,0
20230605,163500,176260740,5850,5850,5850,5850,0
20230605,163400,176260740,5850,5850,5850,5850,0
20230605,163300,176260740,5850,5850,5850,5850,0
20230605,163200,176260740,5850,5850,5850,5850,0
20230605,163100,176260740,5850,5850,5850,5850,0
20230605,163000,176260740,5850,5850,5850,5850,0
20230605,162900,176260740,5850,5850,5850,5850,0
20230605,162800,176260740,5850,5850,5850,5850,0
20230605,162700,176260740,5850,5850,5850,5850,0
20230605,162600,176260740,5850,5850,5850,5850,0
20230605,162500,176260740,5850,5850,5850,5850,0
20230605,162400,176260740,5850,5850,5850,5850,823
20230605,162300,176260740,5850,5850,5850,5850,0
20230605,162200,176260740,5850,5850,5850,5850,0
20230605,162100,176260740,5850,5850,5850,5850,0
20230605,162000,176260740,5850,5850,5850,5850,0
20230605,161900,176260740,5850,5850,5850,5850,0
20230605,161800,176260740,5850,5850,5850,5850,0
20230605,161700,176260740,5850,5850,5850,5850,0
20230605,161600,176260740,5850,5850,5850,5850,0
20230605,161500,176260740,5850,5850,5850,5850,0
20230605,161400,176260740,5850,5850,5850,5850,0
20230605,161300,176260740,5850,5850,5850,5850,0
20230605,161200,176260740,5850,5850,5850,5850,0
20230605,161100,176260740,5850,5850,5850,5850,0
20230605,161000,176260740,5850,5850,5850,5850,0
20230605,160900,176260740,5850,5850,5850,5850,0
20230605,160800,176260740,5850,5850,5850,5850,0
20230605,160700,176260740,5850,5850,5850,5850,0
20230605,160600,176260740,5850,5850,5850,5850,0
20230605,160500,176260740,5850,5850,5850,5850,0
20230605,160400,176260740,5850,5850,5850,5850,0
20230605,160300,176260740,5850,5850,5850,5850,0
20230605,160200,176260740,5850,5850,5850,5850,0
20230605,160100,176260740,5850,5850,5850,5850,0
20230605,160000,176260740,5850,5850,5850,5850,0
20230605,155900,176260740,5850,5850,5850,5850,0
20230605,155800,176260740,5850,5850,5850,5850,0
20230605,155700,176260740,5850,5850,5850,5850,0
20230605,155600,176260740,5850,5850,5850,5850,0
20230605,155500,176260740,5850,5850,5850,5850,0
20230605,155400,176260740,5850,5850,5850,5850,823
20230605,155300,176260740,5850,5850,5850,5850,0
20230605,155200,176260740,5850,5850,5850,5850,0
20230605,155100,176260740,5850,5850,5850,5850,0
20230605,155000,176260740,5850,5850,5850,5850,0
20230605,154900,176260740,5850,5850,5850,5850,0
20230605,154800,176260740,5850,5850,5850,5850,0
20230605,154700,176260740,5850,5850,5850,5850,0
20230605,154600,176260740,5850,5850,5850,5850,0
20230605,154500,176260740,5850,5850,5850,5850,0
20230605,154400,176260740,5850,5850,5850,5850,0
20230605,154300,176260740,5850,5850,5850,5850,0
20230605,154200,176260740,5850,5850,5850,5850,0
20230605,154100,176260740,5850,5850,5850,5850,0
20230605,154000,176260740,5850,5850,5850,5850,0
20230605,153900,176260740,5850,5850,5850,5850,0
20230605,153800,176260740,5850,5850,5850,5850,0
20230605,153700,176260740,5850,5850,5850,5850,0
20230605,153600,176260740,5850,5850,5850,5850,0
20230605,153500,176260740,5850,5850,5850,5850,0
20230605,153400,176260740,5850,5850,5850,5850,0
20230605,153300,176260740,5850,5850,5850,5850,0
20230605,153200,176260740,5850,5850,5850,5850,0
20230605,153100,176260740,5850,5850,5850,5850,0
20230605,153000,176260740,5850,5850,5850,5850,823
20230605,152900,171446190,5860,5860,5860,5860,0
20230605,152800,171446190,5860,5860,5860,5860,0
20230605,152700,171446190,5860,5860,5860,5860,0
20230605,152600,171446190,5860,5860,5860,5860,0
20230605,152500,171446190,5860,5860,5860,5860,0
20230605,152400,171446190,5860,5860,5860,5860,0
20230605,152300,171446190,5860,5860,5860,5860,0
20230605,152200,171446190,5860,5860,5860,5860,0
20230605,152100,171446190,5860,5860,5860,5860,0
20230605,152000,171446190,5860,5860,5860,5860,0
20230605,151900,171446190,5860,5860,5860,5850,10
20230605,151800,171387640,5850,5850,5850,5850,0
20230605,151700,171387640,5850,5850,5850,5850,10
20230605,151600,171329140,5850,5850,5850,5850,9
20230605,151500,171276490,5850,5850,5850,5850,263
20230605,151400,169737940,5850,5850,5850,5850,0
20230605,151300,169737940,5850,5850,5850,5850,0
20230605,151200,169737940,5850,5850,5850,5850,100
20230605,151100,169152940,5860,5860,5860,5860,0
20230605,151000,169152940,5860,5860,5860,5860,0
20230605,150900,169152940,5860,5860,5860,5860,1
20230605,150800,169147080,5850,5850,5850,5850,7
20230605,150700,169106130,5830,5850,5860,5830,190
20230605,150600,167997400,5860,5860,5860,5860,0
20230605,150500,167997400,5860,5860,5860,5860,0
20230605,150400,167997400,5860,5850,5860,5850,2
20230605,150300,167985690,5850,5850,5850,5850,761
20230605,150200,163533840,5850,5840,5850,5840,1003
20230605,150100,157666320,5850,5850,5850,5850,87
20230605,150000,157157370,5850,5850,5850,5850,100
20230605,145900,156572370,5850,5850,5850,5850,1
20230605,145800,156566520,5840,5840,5840,5840,0
20230605,145700,156566520,5840,5840,5840,5840,0
20230605,145600,156566520,5840,5850,5850,5840,86
20230605,145500,156063430,5850,5850,5850,5850,0
20230605,145400,156063430,5850,5850,5850,5850,1001
20230605,145300,150207580,5840,5840,5840,5840,0
20230605,145200,150207580,5840,5830,5840,5830,1540
20230605,145100,141220800,5830,5830,5830,5830,0
20230605,145000,141220800,5830,5830,5830,5830,0
20230605,144900,141220800,5830,5830,5830,5830,0
20230605,144800,141220800,5830,5830,5830,5830,0
20230605,144700,141220800,5830,5830,5830,5830,0
20230605,144600,141220800,5830,5830,5830,5830,3
20230605,144500,141203310,5840,5840,5840,5840,0
20230605,144400,141203310,5840,5840,5840,5840,0
20230605,144300,141203310,5840,5840,5840,5840,3
20230605,144200,141185790,5830,5830,5830,5830,50
20230605,144100,140894290,5830,5830,5830,5830,0
20230605,144000,140894290,5830,5830,5830,5830,0
20230605,143900,140894290,5830,5830,5830,5830,11
20230605,143800,140830160,5840,5840,5840,5840,0
20230605,143700,140830160,5840,5840,5840,5840,0
20230605,143600,140830160,5840,5840,5840,5840,0
20230605,143500,140830160,5840,5840,5840,5840,4
20230605,143400,140806800,5840,5840,5840,5840,0
20230605,143300,140806800,5840,5840,5840,5840,0
20230605,143200,140806800,5840,5840,5840,5840,0
20230605,143100,140806800,5840,5840,5840,5840,0
20230605,143000,140806800,5840,5840,5840,5840,0
20230605,142900,140806800,5840,5840,5840,5840,0
20230605,142800,140806800,5840,5840,5840,5840,14
20230605,142700,140725040,5820,5830,5830,5820,29
20230605,142600,140556050,5830,5830,5830,5830,0
20230605,142500,140556050,5830,5830,5830,5830,0
20230605,142400,140556050,5830,5830,5830,5830,257
20230605,142300,139057740,5840,5840,5840,5840,0
20230605,142200,139057740,5840,5840,5840,5840,0
20230605,142100,139057740,5840,5840,5840,5840,0
20230605,142000,139057740,5840,5840,5840,5840,0
20230605,141900,139057740,5840,5850,5850,5840,62
20230605,141800,138695650,5820,5820,5820,5820,0
20230605,141700,138695650,5820,5840,5840,5820,2202
20230605,141600,125865390,5840,5840,5840,5840,5
20230605,141500,125836190,5850,5850,5850,5850,0
20230605,141400,125836190,5850,5850,5850,5850,261
20230605,141300,124309340,5850,5850,5850,5850,0
20230605,141200,124309340,5850,5850,5850,5850,0
20230605,141100,124309340,5850,5850,5850,5850,0
20230605,141000,124309340,5850,5850,5850,5850,0
20230605,140900,124309340,5850,5850,5850,5850,298
20230605,140800,122566040,5850,5850,5850,5850,0
20230605,140700,122566040,5850,5850,5850,5850,0
20230605,140600,122566040,5850,5850,5850,5850,1
20230605,140500,122560190,5840,5840,5840,5840,2
20230605,140400,122548510,5840,5850,5850,5840,52
20230605,140300,122244330,5850,5850,5850,5850,13
20230605,140200,122168280,5840,5840,5840,5840,0
20230605,140100,122168280,5840,5840,5840,5840,1
20230605,140000,122162440,5840,5840,5840,5840,2
20230605,135900,122150760,5840,5840,5840,5840,50
20230605,135800,121858760,5850,5850,5850,5850,14
20230605,135700,121776860,5840,5840,5840,5840,0
20230605,135600,121776860,5840,5840,5840,5840,0
20230605,135500,121776860,5840,5840,5840,5840,333
20230605,135400,119832140,5840,5840,5840,5840,116
20230605,135300,119154700,5840,5840,5840,5840,0
20230605,135200,119154700,5840,5840,5840,5840,0
20230605,135100,119154700,5840,5840,5840,5840,0
20230605,135000,119154700,5840,5840,5840,5840,0
20230605,134900,119154700,5840,5840,5840,5840,0
20230605,134800,119154700,5840,5840,5840,5840,0
20230605,134700,119154700,5840,5840,5840,5840,0
20230605,134600,119154700,5840,5840,5840,5840,0
20230605,134500,119154700,5840,5840,5840,5840,10
20230605,134400,119096300,5840,5830,5840,5830,94
20230605,134300,118548270,5830,5830,5830,5830,0
20230605,134200,118548270,5830,5830,5830,5830,130
20230605,134100,117790370,5830,5830,5830,5830,0
20230605,134000,117790370,5830,5840,5840,5830,85
20230605,133900,117294470,5840,5840,5840,5840,1
20230605,133800,117288630,5830,5830,5830,5830,0
20230605,133700,117288630,5830,5830,5830,5830,0
20230605,133600,117288630,5830,5830,5830,5830,0
20230605,133500,117288630,5830,5830,5830,5830,0
20230605,133400,117288630,5830,5830,5830,5830,0
20230605,133300,117288630,5830,5830,5830,5830,2311
20230605,133200,103815500,5830,5830,5830,5830,0
20230605,133100,103815500,5830,5830,5830,5830,0
20230605,133000,103815500,5830,5830,5830,5830,0
20230605,132900,103815500,5830,5830,5830,5830,536
20230605,132800,100690620,5830,5830,5830,5830,5
20230605,132700,100661470,5840,5840,5840,5840,0
20230605,132600,100661470,5840,5840,5840,5840,0
20230605,132500,100661470,5840,5840,5840,5840,8
20230605,132400,100614750,5840,5840,5840,5840,0
20230605,132300,100614750,5840,5840,5840,5840,0
20230605,132200,100614750,5840,5840,5840,5840,0
20230605,132100,100614750,5840,5840,5840,5840,0
20230605,132000,100614750,5840,5840,5840,5840,0
20230605,131900,100614750,5840,5840,5840,5840,1
20230605,131800,100608910,5830,5830,5830,5830,38
20230605,131700,100387370,5830,5830,5830,5830,935
20230605,131600,94936320,5820,5820,5820,5820,120
20230605,131500,94237920,5820,5820,5820,5820,0
20230605,131400,94237920,5820,5820,5820,5820,0
20230605,131300,94237920,5820,5820,5820,5820,0
20230605,131200,94237920,5820,5820,5820,5820,0
20230605,131100,94237920,5820,5820,5820,5820,0
20230605,131000,94237920,5820,5820,5820,5820,0
20230605,130900,94237920,5820,5820,5820,5820,0
20230605,130800,94237920,5820,5820,5820,5820,0
20230605,130700,94237920,5820,5820,5820,5820,1
20230605,130600,94232100,5820,5820,5820,5820,0
20230605,130500,94232100,5820,5830,5830,5820,31
20230605,130400,94051380,5820,5820,5820,5820,0
20230605,130300,94051380,5820,5820,5820,5820,0
20230605,130200,94051380,5820,5820,5820,5820,16
20230605,130100,93958260,5820,5820,5820,5820,0
20230605,130000,93958260,5820,5820,5820,5820,0
20230605,125900,93958260,5820,5820,5820,5820,0
20230605,125800,93958260,5820,5820,5820,5820,100
20230605,125700,93376260,5830,5830,5830,5830,0
20230605,125600,93376260,5830,5830,5830,5830,1
20230605,125500,93370430,5820,5820,5820,5820,0
20230605,125400,93370430,5820,5820,5820,5820,0
20230605,125300,93370430,5820,5820,5820,5820,0
20230605,125200,93370430,5820,5820,5820,5820,18
20230605,125100,93265670,5820,5820,5820,5820,0
20230605,125000,93265670,5820,5820,5820,5820,0
20230605,124900,93265670,5820,5820,5820,5820,0
20230605,124800,93265670,5820,5820,5820,5820,89
20230605,124700,92747690,5810,5810,5810,5810,0
20230605,124600,92747690,5810,5810,5810,5810,0
20230605,124500,92747690,5810,5810,5810,5810,0
20230605,124400,92747690,5810,5810,5810,5810,0
20230605,124300,92747690,5810,5810,5810,5810,0
20230605,124200,92747690,5810,5810,5810,5810,0
20230605,124100,92747690,5810,5810,5810,5810,0
20230605,124000,92747690,5810,5810,5810,5810,0
20230605,123900,92747690,5810,5810,5810,5810,0
20230605,123800,92747690,5810,5810,5810,5810,0
20230605,123700,92747690,5810,5810,5810,5810,51
20230605,123600,92451380,5820,5820,5820,5820,0
20230605,123500,92451380,5820,5810,5820,5810,5
20230605,123400,92422290,5820,5820,5820,5820,0
20230605,123300,92422290,5820,5820,5820,5820,0
20230605,123200,92422290,5820,5820,5820,5820,0
20230605,123100,92422290,5820,5820,5820,5820,3
20230605,123000,92404830,5820,5820,5820,5820,0
20230605,122900,92404830,5820,5820,5820,5820,3
20230605,122800,92387370,5820,5820,5820,5820,0
20230605,122700,92387370,5820,5820,5820,5820,4
20230605,122600,92364090,5820,5820,5820,5820,0
20230605,122500,92364090,5820,5820,5820,5820,4
20230605,122400,92340810,5820,5820,5820,5820,0
20230605,122300,92340810,5820,5820,5820,5820,4
20230605,122200,92317530,5810,5810,5810,5810,80
20230605,122100,91852730,5820,5820,5820,5820,4
20230605,122000,91829450,5830,5830,5830,5830,0
20230605,121900,91829450,5830,5830,5830,5830,4
20230605,121800,91806130,5830,5830,5830,5830,0
20230605,121700,91806130,5830,5830,5830,5830,4
20230605,121600,91782810,5830,5830,5830,5830,0
20230605,121500,91782810,5830,5810,5830,5810,9
20230605,121400,91730440,5830,5830,5830,5830,0
20230605,121300,91730440,5830,5820,5830,5820,132
20230605,121200,90962100,5810,5810,5810,5810,0
20230605,121100,90962100,5810,5810,5810,5810,0
20230605,121000,90962100,5810,5810,5810,5810,68
20230605,120900,90567020,5820,5820,5820,5820,0
20230605,120800,90567020,5820,5820,5820,5820,52
20230605,120700,90264380,5820,5820,5820,5820,3
20230605,120600,90246920,5820,5820,5820,5820,3
20230605,120500,90229460,5820,5820,5820,5820,3
20230605,120400,90212000,5820,5820,5820,5820,3
20230605,120300,90194540,5820,5820,5820,5820,197
20230605,120200,89048000,5820,5820,5820,5820,3
20230605,120100,89030540,5820,5820,5820,5820,21
20230605,120000,88908320,5820,5820,5820,5820,3
20230605,115900,88890860,5820,5820,5820,5820,3
20230605,115800,88873400,5820,5820,5820,5820,468
20230605,115700,86149640,5820,5820,5820,5820,0
20230605,115600,86149640,5820,5820,5820,5820,3
20230605,115500,86132180,5820,5820,5820,5820,3
20230605,115400,86114720,5820,5820,5820,5820,3
20230605,115300,86097260,5820,5820,5820,5820,16
20230605,115200,86004140,5810,5820,5820,5810,88
20230605,115100,85492830,5820,5820,5820,5820,0
20230605,115000,85492830,5820,5820,5820,5820,3
20230605,114900,85475370,5820,5820,5820,5820,3
20230605,114800,85457910,5820,5820,5820,5820,3
20230605,114700,85440450,5820,5820,5820,5820,3
20230605,114600,85422990,5820,5820,5820,5820,3
20230605,114500,85405530,5820,5820,5820,5820,0
20230605,114400,85405530,5820,5810,5820,5810,11
20230605,114300,85341590,5820,5820,5820,5820,3
20230605,114200,85324130,5820,5820,5820,5820,3
20230605,114100,85306670,5820,5820,5820,5820,3
20230605,114000,85289210,5820,5820,5820,5820,3
20230605,113900,85271750,5820,5820,5820,5820,0
20230605,113800,85271750,5820,5820,5820,5820,3
20230605,113700,85254290,5820,5820,5820,5820,3
20230605,113600,85236830,5820,5820,5820,5820,53
20230605,113500,84928370,5820,5820,5820,5820,3
20230605,113400,84910910,5830,5830,5830,5830,3
20230605,113300,84893420,5830,5830,5830,5830,0
20230605,113200,84893420,5830,5830,5830,5830,68
20230605,113100,84496980,5830,5830,5830,5830,3
20230605,113000,84479490,5820,5830,5830,5820,13
20230605,112900,84403800,5830,5830,5830,5830,3
20230605,112800,84386310,5830,5830,5830,5830,3
20230605,112700,84368820,5830,5830,5830,5830,0
20230605,112600,84368820,5830,5830,5830,5830,3
20230605,112500,84351330,5830,5830,5830,5830,3
20230605,112400,84333840,5830,5830,5830,5830,3
20230605,112300,84316350,5830,5830,5830,5830,3
20230605,112200,84298860,5830,5830,5830,5830,3
20230605,112100,84281370,5830,5830,5830,5830,0
20230605,112000,84281370,5830,5830,5830,5830,3
20230605,111900,84263880,5830,5830,5830,5830,3
20230605,111800,84246390,5830,5830,5830,5830,3
20230605,111700,84228900,5830,5820,5830,5800,171
20230605,111600,83236670,5840,5830,5840,5830,4
20230605,111500,83213320,5840,5840,5840,5840,0
20230605,111400,83213320,5840,5840,5840,5840,4
20230605,111300,83189960,5840,5830,5840,5830,6
20230605,111200,83154930,5840,5840,5840,5840,4
20230605,111100,83131570,5840,5840,5840,5840,4
20230605,111000,83108210,5840,5840,5840,5840,4
20230605,110900,83084850,5840,5840,5840,5840,0
20230605,110800,83084850,5840,5810,5840,5800,34
20230605,110700,82887470,5840,5840,5840,5840,4
20230605,110600,82864110,5840,5840,5840,5840,4
20230605,110500,82840750,5840,5840,5840,5840,4
20230605,110400,82817390,5840,5840,5840,5840,4
20230605,110300,82794030,5840,5840,5840,5840,0
20230605,110200,82794030,5840,5840,5840,5840,4
20230605,110100,82770670,5840,5840,5840,5840,4
20230605,110000,82747310,5840,5840,5840,5840,4
20230605,105900,82723950,5840,5840,5840,5840,4
20230605,105800,82700590,5840,5840,5840,5840,4
20230605,105700,82677230,5840,5840,5840,5840,0
20230605,105600,82677230,5840,5840,5840,5840,4
20230605,105500,82653870,5840,5840,5840,5840,4
20230605,105400,82630510,5830,5830,5830,5830,4
20230605,105300,82607190,5830,5840,5840,5830,100
20230605,105200,82024150,5840,5840,5840,5830,32
20230605,105100,81837370,5830,5830,5830,5830,24
20230605,105000,81697450,5830,5830,5830,5830,4
20230605,104900,81674130,5810,5830,5830,5810,24
20230605,104800,81534610,5830,5830,5830,5830,22
20230605,104700,81406350,5830,5830,5830,5830,4
20230605,104600,81383030,5830,5830,5830,5830,4
20230605,104500,81359710,5830,5830,5830,5830,0
20230605,104400,81359710,5830,5830,5830,5830,4
20230605,104300,81336390,5830,5830,5830,5830,5
20230605,104200,81307240,5830,5830,5830,5830,4
20230605,104100,81283920,5830,5830,5830,5830,4
20230605,104000,81260600,5830,5830,5830,5830,4
20230605,103900,81237280,5820,5820,5820,5820,9
20230605,103800,81184900,5830,5830,5830,5830,4
20230605,103700,81161580,5830,5830,5830,5830,4
20230605,103600,81138260,5830,5830,5830,5830,4
20230605,103500,81114940,5830,5830,5830,5830,10
20230605,103400,81056640,5820,5820,5820,5820,71
20230605,103300,80643420,5810,5810,5810,5810,100
20230605,103200,80062420,5820,5820,5820,5820,4
20230605,103100,80039140,5820,5820,5820,5820,4
20230605,103000,80015860,5820,5820,5820,5820,4
20230605,102900,79992580,5810,5820,5820,5800,218
20230605,102800,78726190,5820,5830,5830,5820,19
20230605,102700,78615570,5830,5830,5830,5830,0
20230605,102600,78615570,5830,5830,5830,5830,4
20230605,102500,78592250,5830,5830,5830,5830,4
20230605,102400,78568930,5830,5830,5830,5830,4
20230605,102300,78545610,5830,5830,5830,5830,4
20230605,102200,78522290,5830,5830,5830,5830,4
20230605,102100,78498970,5830,5830,5830,5830,0
20230605,102000,78498970,5830,5830,5830,5830,4
20230605,101900,78475650,5830,5830,5830,5830,4
20230605,101800,78452330,5830,5840,5840,5830,20
20230605,101700,78335720,5840,5840,5840,5840,4
20230605,101600,78312360,5830,5840,5840,5830,30
20230605,101500,78137420,5840,5840,5840,5840,0
20230605,101400,78137420,5840,5840,5840,5840,4
20230605,101300,78114060,5840,5840,5840,5840,4
20230605,101200,78090700,5840,5840,5840,5840,4
20230605,101100,78067340,5850,5850,5850,5850,4
20230605,101000,78043940,5850,5850,5850,5850,4
20230605,100900,78020540,5820,5820,5820,5820,20
20230605,100800,77904140,5820,5820,5820,5820,0
20230605,100700,77904140,5820,5820,5820,5820,0
20230605,100600,77904140,5820,5820,5820,5820,57
20230605,100500,77572400,5820,5820,5820,5820,0
20230605,100400,77572400,5820,5820,5820,5820,0
20230605,100300,77572400,5820,5820,5820,5820,6
20230605,100200,77537480,5860,5860,5860,5860,0
20230605,100100,77537480,5860,5860,5860,5860,0
20230605,100000,77537480,5860,5860,5860,5860,0
20230605,095900,77537480,5860,5860,5860,5860,0
20230605,095800,77537480,5860,5860,5860,5860,0
20230605,095700,77537480,5860,5860,5860,5860,100
20230605,095600,76951480,5860,5860,5860,5860,719
20230605,095500,72738140,5850,5850,5850,5850,0
20230605,095400,72738140,5850,5850,5850,5850,200
20230605,095300,71568140,5850,5850,5850,5850,54
20230605,095200,71252240,5860,5860,5860,5860,0
20230605,095100,71252240,5860,5860,5860,5860,20
20230605,095000,71135040,5860,5840,5860,5840,106
20230605,094900,70514310,5810,5850,5850,5800,183
20230605,094800,69444750,5850,5850,5850,5850,0
20230605,094700,69444750,5850,5850,5850,5850,0
20230605,094600,69444750,5850,5820,5850,5820,137
20230605,094500,68644170,5830,5830,5830,5830,652
20230605,094400,64843010,5840,5840,5840,5840,0
20230605,094300,64843010,5840,5840,5840,5840,14
20230605,094200,64761250,5850,5850,5850,5850,106
20230605,094100,64141150,5840,5840,5840,5840,0
20230605,094000,64141150,5840,5850,5850,5830,265
20230605,093900,62595470,5850,5850,5850,5850,2
20230605,093800,62583770,5860,5850,5860,5850,256
20230605,093700,61085110,5860,5860,5860,5860,2
20230605,093600,61073390,5850,5840,5880,5830,2599
20230605,093500,45855680,5840,5820,5840,5820,1227
20230605,093400,38700380,5830,5830,5830,5830,631
20230605,093300,35021650,5820,5820,5820,5820,101
20230605,093200,34433830,5830,5830,5830,5830,1
20230605,093100,34428000,5820,5820,5820,5820,11
20230605,093000,34363980,5820,5820,5820,5820,250
20230605,092900,32908980,5800,5800,5800,5800,0
20230605,092800,32908980,5800,5810,5810,5800,230
20230605,092700,31574120,5820,5820,5820,5820,200
20230605,092600,30410120,5830,5820,5830,5820,106
20230605,092500,29792170,5820,5820,5820,5820,0
20230605,092400,29792170,5820,5820,5820,5820,93
20230605,092300,29250910,5820,5820,5820,5820,0
20230605,092200,29250910,5820,5820,5820,5820,106
20230605,092100,28633990,5820,5820,5820,5820,0
20230605,092000,28633990,5820,5820,5820,5820,1
20230605,091900,28628170,5790,5790,5790,5790,10
20230605,091800,28570270,5830,5800,5830,5790,267
20230605,091700,27018870,5820,5820,5820,5820,192
20230605,091600,25901430,5820,5820,5820,5820,188
20230605,091500,24807270,5820,5820,5820,5820,0
20230605,091400,24807270,5820,5810,5820,5810,107
20230605,091300,24185310,5820,5820,5820,5820,0
20230605,091200,24185310,5820,5820,5820,5820,0
20230605,091100,24185310,5820,5820,5820,5820,0
20230605,091000,24185310,5820,5830,5830,5820,816
20230605,090900,19428210,5810,5820,5820,5810,250
20230605,090800,17974820,5830,5820,5830,5820,6
20230605,090700,17939890,5830,5830,5830,5830,55
20230605,090600,17619240,5840,5830,5840,5810,576
20230605,090500,14261080,5820,5810,5820,5810,1027
20230605,090400,8283990,5810,5790,5810,5780,91
20230605,090300,7757150,5780,5780,5780,5780,0
20230605,090200,7757150,5780,5780,5780,5780,0
20230605,090100,7757150,5780,5800,5800,5770,583
20230605,090000,4390610,5810,5800,5810,5800,757