KissMeData/000230/min/candle-20230605.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230605,202000,385879560,11750,11750,11750,11750,704
20230605,201900,385879560,11750,11750,11750,11750,0
20230605,201800,385879560,11750,11750,11750,11750,0
20230605,201700,385879560,11750,11750,11750,11750,0
20230605,201600,385879560,11750,11750,11750,11750,0
20230605,201500,385879560,11750,11750,11750,11750,0
20230605,201400,385879560,11750,11750,11750,11750,0
20230605,201300,385879560,11750,11750,11750,11750,0
20230605,201200,385879560,11750,11750,11750,11750,0
20230605,201100,385879560,11750,11750,11750,11750,0
20230605,201000,385879560,11750,11750,11750,11750,0
20230605,200900,385879560,11750,11750,11750,11750,0
20230605,200800,385879560,11750,11750,11750,11750,0
20230605,200700,385879560,11750,11750,11750,11750,0
20230605,200600,385879560,11750,11750,11750,11750,0
20230605,200500,385879560,11750,11750,11750,11750,0
20230605,200400,385879560,11750,11750,11750,11750,0
20230605,200300,385879560,11750,11750,11750,11750,0
20230605,200200,385879560,11750,11750,11750,11750,0
20230605,200100,385879560,11750,11750,11750,11750,0
20230605,200000,385879560,11750,11750,11750,11750,0
20230605,195900,385879560,11750,11750,11750,11750,0
20230605,195800,385879560,11750,11750,11750,11750,0
20230605,195700,385879560,11750,11750,11750,11750,0
20230605,195600,385879560,11750,11750,11750,11750,0
20230605,195500,385879560,11750,11750,11750,11750,0
20230605,195400,385879560,11750,11750,11750,11750,0
20230605,195300,385879560,11750,11750,11750,11750,0
20230605,195200,385879560,11750,11750,11750,11750,0
20230605,195100,385879560,11750,11750,11750,11750,0
20230605,195000,385879560,11750,11750,11750,11750,704
20230605,194900,385879560,11750,11750,11750,11750,0
20230605,194800,385879560,11750,11750,11750,11750,0
20230605,194700,385879560,11750,11750,11750,11750,0
20230605,194600,385879560,11750,11750,11750,11750,0
20230605,194500,385879560,11750,11750,11750,11750,0
20230605,194400,385879560,11750,11750,11750,11750,0
20230605,194300,385879560,11750,11750,11750,11750,0
20230605,194200,385879560,11750,11750,11750,11750,0
20230605,194100,385879560,11750,11750,11750,11750,0
20230605,194000,385879560,11750,11750,11750,11750,0
20230605,193900,385879560,11750,11750,11750,11750,0
20230605,193800,385879560,11750,11750,11750,11750,0
20230605,193700,385879560,11750,11750,11750,11750,0
20230605,193600,385879560,11750,11750,11750,11750,0
20230605,193500,385879560,11750,11750,11750,11750,0
20230605,193400,385879560,11750,11750,11750,11750,0
20230605,193300,385879560,11750,11750,11750,11750,0
20230605,193200,385879560,11750,11750,11750,11750,0
20230605,193100,385879560,11750,11750,11750,11750,0
20230605,193000,385879560,11750,11750,11750,11750,0
20230605,192900,385879560,11750,11750,11750,11750,0
20230605,192800,385879560,11750,11750,11750,11750,0
20230605,192700,385879560,11750,11750,11750,11750,0
20230605,192600,385879560,11750,11750,11750,11750,0
20230605,192500,385879560,11750,11750,11750,11750,0
20230605,192400,385879560,11750,11750,11750,11750,0
20230605,192300,385879560,11750,11750,11750,11750,0
20230605,192200,385879560,11750,11750,11750,11750,0
20230605,192100,385879560,11750,11750,11750,11750,0
20230605,192000,385879560,11750,11750,11750,11750,704
20230605,191900,385879560,11750,11750,11750,11750,0
20230605,191800,385879560,11750,11750,11750,11750,0
20230605,191700,385879560,11750,11750,11750,11750,0
20230605,191600,385879560,11750,11750,11750,11750,0
20230605,191500,385879560,11750,11750,11750,11750,0
20230605,191400,385879560,11750,11750,11750,11750,0
20230605,191300,385879560,11750,11750,11750,11750,0
20230605,191200,385879560,11750,11750,11750,11750,0
20230605,191100,385879560,11750,11750,11750,11750,0
20230605,191000,385879560,11750,11750,11750,11750,0
20230605,190900,385879560,11750,11750,11750,11750,0
20230605,190800,385879560,11750,11750,11750,11750,0
20230605,190700,385879560,11750,11750,11750,11750,0
20230605,190600,385879560,11750,11750,11750,11750,0
20230605,190500,385879560,11750,11750,11750,11750,0
20230605,190400,385879560,11750,11750,11750,11750,0
20230605,190300,385879560,11750,11750,11750,11750,0
20230605,190200,385879560,11750,11750,11750,11750,0
20230605,190100,385879560,11750,11750,11750,11750,0
20230605,190000,385879560,11750,11750,11750,11750,0
20230605,185900,385879560,11750,11750,11750,11750,0
20230605,185800,385879560,11750,11750,11750,11750,0
20230605,185700,385879560,11750,11750,11750,11750,0
20230605,185600,385879560,11750,11750,11750,11750,0
20230605,185500,385879560,11750,11750,11750,11750,0
20230605,185400,385879560,11750,11750,11750,11750,0
20230605,185300,385879560,11750,11750,11750,11750,0
20230605,185200,385879560,11750,11750,11750,11750,0
20230605,185100,385879560,11750,11750,11750,11750,0
20230605,185000,385879560,11750,11750,11750,11750,704
20230605,184900,385879560,11750,11750,11750,11750,0
20230605,184800,385879560,11750,11750,11750,11750,0
20230605,184700,385879560,11750,11750,11750,11750,0
20230605,184600,385879560,11750,11750,11750,11750,0
20230605,184500,385879560,11750,11750,11750,11750,0
20230605,184400,385879560,11750,11750,11750,11750,0
20230605,184300,385879560,11750,11750,11750,11750,0
20230605,184200,385879560,11750,11750,11750,11750,0
20230605,184100,385879560,11750,11750,11750,11750,0
20230605,184000,385879560,11750,11750,11750,11750,0
20230605,183900,385879560,11750,11750,11750,11750,0
20230605,183800,385879560,11750,11750,11750,11750,0
20230605,183700,385879560,11750,11750,11750,11750,0
20230605,183600,385879560,11750,11750,11750,11750,0
20230605,183500,385879560,11750,11750,11750,11750,0
20230605,183400,385879560,11750,11750,11750,11750,0
20230605,183300,385879560,11750,11750,11750,11750,0
20230605,183200,385879560,11750,11750,11750,11750,0
20230605,183100,385879560,11750,11750,11750,11750,0
20230605,183000,385879560,11750,11750,11750,11750,0
20230605,182900,385879560,11750,11750,11750,11750,0
20230605,182800,385879560,11750,11750,11750,11750,0
20230605,182700,385879560,11750,11750,11750,11750,0
20230605,182600,385879560,11750,11750,11750,11750,0
20230605,182500,385879560,11750,11750,11750,11750,0
20230605,182400,385879560,11750,11750,11750,11750,0
20230605,182300,385879560,11750,11750,11750,11750,0
20230605,182200,385879560,11750,11750,11750,11750,0
20230605,182100,385879560,11750,11750,11750,11750,0
20230605,182000,385879560,11750,11750,11750,11750,704
20230605,181900,385879560,11750,11750,11750,11750,0
20230605,181800,385879560,11750,11750,11750,11750,0
20230605,181700,385879560,11750,11750,11750,11750,0
20230605,181600,385879560,11750,11750,11750,11750,0
20230605,181500,385879560,11750,11750,11750,11750,0
20230605,181400,385879560,11750,11750,11750,11750,0
20230605,181300,385879560,11750,11750,11750,11750,0
20230605,181200,385879560,11750,11750,11750,11750,0
20230605,181100,385879560,11750,11750,11750,11750,0
20230605,181000,385879560,11750,11750,11750,11750,0
20230605,180900,385879560,11750,11750,11750,11750,0
20230605,180800,385879560,11750,11750,11750,11750,0
20230605,180700,385879560,11750,11750,11750,11750,0
20230605,180600,385879560,11750,11750,11750,11750,0
20230605,180500,385879560,11750,11750,11750,11750,0
20230605,180400,385879560,11750,11750,11750,11750,0
20230605,180300,385879560,11750,11750,11750,11750,0
20230605,180200,385879560,11750,11750,11750,11750,0
20230605,180100,385879560,11750,11750,11750,11750,0
20230605,180000,385879560,11750,11750,11750,11750,0
20230605,175900,385879560,11750,11750,11750,11750,0
20230605,175800,385879560,11750,11750,11750,11750,0
20230605,175700,385879560,11750,11750,11750,11750,0
20230605,175600,385879560,11750,11750,11750,11750,0
20230605,175500,385879560,11750,11750,11750,11750,0
20230605,175400,385879560,11750,11750,11750,11750,0
20230605,175300,385879560,11750,11750,11750,11750,0
20230605,175200,385879560,11750,11750,11750,11750,0
20230605,175100,385879560,11750,11750,11750,11750,0
20230605,175000,385879560,11750,11750,11750,11750,704
20230605,174900,385879560,11750,11750,11750,11750,0
20230605,174800,385879560,11750,11750,11750,11750,0
20230605,174700,385879560,11750,11750,11750,11750,0
20230605,174600,385879560,11750,11750,11750,11750,0
20230605,174500,385879560,11750,11750,11750,11750,0
20230605,174400,385879560,11750,11750,11750,11750,0
20230605,174300,385879560,11750,11750,11750,11750,0
20230605,174200,385879560,11750,11750,11750,11750,0
20230605,174100,385879560,11750,11750,11750,11750,0
20230605,174000,385879560,11750,11750,11750,11750,0
20230605,173900,385879560,11750,11750,11750,11750,0
20230605,173800,385879560,11750,11750,11750,11750,0
20230605,173700,385879560,11750,11750,11750,11750,0
20230605,173600,385879560,11750,11750,11750,11750,0
20230605,173500,385879560,11750,11750,11750,11750,0
20230605,173400,385879560,11750,11750,11750,11750,0
20230605,173300,385879560,11750,11750,11750,11750,0
20230605,173200,385879560,11750,11750,11750,11750,0
20230605,173100,385879560,11750,11750,11750,11750,0
20230605,173000,385879560,11750,11750,11750,11750,0
20230605,172900,385879560,11750,11750,11750,11750,0
20230605,172800,385879560,11750,11750,11750,11750,0
20230605,172700,385879560,11750,11750,11750,11750,0
20230605,172600,385879560,11750,11750,11750,11750,0
20230605,172500,385879560,11750,11750,11750,11750,0
20230605,172400,385879560,11750,11750,11750,11750,0
20230605,172300,385879560,11750,11750,11750,11750,0
20230605,172200,385879560,11750,11750,11750,11750,0
20230605,172100,385879560,11750,11750,11750,11750,0
20230605,172000,385879560,11750,11750,11750,11750,704
20230605,171900,385879560,11750,11750,11750,11750,0
20230605,171800,385879560,11750,11750,11750,11750,0
20230605,171700,385879560,11750,11750,11750,11750,0
20230605,171600,385879560,11750,11750,11750,11750,0
20230605,171500,385879560,11750,11750,11750,11750,0
20230605,171400,385879560,11750,11750,11750,11750,0
20230605,171300,385879560,11750,11750,11750,11750,0
20230605,171200,385879560,11750,11750,11750,11750,0
20230605,171100,385879560,11750,11750,11750,11750,0
20230605,171000,385879560,11750,11750,11750,11750,0
20230605,170900,385879560,11750,11750,11750,11750,0
20230605,170800,385879560,11750,11750,11750,11750,0
20230605,170700,385879560,11750,11750,11750,11750,0
20230605,170600,385879560,11750,11750,11750,11750,0
20230605,170500,385879560,11750,11750,11750,11750,0
20230605,170400,385879560,11750,11750,11750,11750,0
20230605,170300,385879560,11750,11750,11750,11750,0
20230605,170200,385879560,11750,11750,11750,11750,0
20230605,170100,385879560,11750,11750,11750,11750,0
20230605,170000,385879560,11750,11750,11750,11750,0
20230605,165900,385879560,11750,11750,11750,11750,0
20230605,165800,385879560,11750,11750,11750,11750,0
20230605,165700,385879560,11750,11750,11750,11750,0
20230605,165600,385879560,11750,11750,11750,11750,0
20230605,165500,385879560,11750,11750,11750,11750,0
20230605,165400,385879560,11750,11750,11750,11750,0
20230605,165300,385879560,11750,11750,11750,11750,0
20230605,165200,385879560,11750,11750,11750,11750,0
20230605,165100,385879560,11750,11750,11750,11750,0
20230605,165000,385879560,11750,11750,11750,11750,704
20230605,164900,385879560,11750,11750,11750,11750,0
20230605,164800,385879560,11750,11750,11750,11750,0
20230605,164700,385879560,11750,11750,11750,11750,0
20230605,164600,385879560,11750,11750,11750,11750,0
20230605,164500,385879560,11750,11750,11750,11750,0
20230605,164400,385879560,11750,11750,11750,11750,0
20230605,164300,385879560,11750,11750,11750,11750,0
20230605,164200,385879560,11750,11750,11750,11750,0
20230605,164100,385879560,11750,11750,11750,11750,0
20230605,164000,385879560,11750,11750,11750,11750,0
20230605,163900,385879560,11750,11750,11750,11750,0
20230605,163800,385879560,11750,11750,11750,11750,0
20230605,163700,385879560,11750,11750,11750,11750,0
20230605,163600,385879560,11750,11750,11750,11750,0
20230605,163500,385879560,11750,11750,11750,11750,0
20230605,163400,385879560,11750,11750,11750,11750,0
20230605,163300,385879560,11750,11750,11750,11750,0
20230605,163200,385879560,11750,11750,11750,11750,0
20230605,163100,385879560,11750,11750,11750,11750,0
20230605,163000,385879560,11750,11750,11750,11750,0
20230605,162900,385879560,11750,11750,11750,11750,0
20230605,162800,385879560,11750,11750,11750,11750,0
20230605,162700,385879560,11750,11750,11750,11750,0
20230605,162600,385879560,11750,11750,11750,11750,0
20230605,162500,385879560,11750,11750,11750,11750,0
20230605,162400,385879560,11750,11750,11750,11750,0
20230605,162300,385879560,11750,11750,11750,11750,0
20230605,162200,385879560,11750,11750,11750,11750,0
20230605,162100,385879560,11750,11750,11750,11750,0
20230605,162000,385879560,11750,11750,11750,11750,704
20230605,161900,385879560,11750,11750,11750,11750,0
20230605,161800,385879560,11750,11750,11750,11750,0
20230605,161700,385879560,11750,11750,11750,11750,0
20230605,161600,385879560,11750,11750,11750,11750,0
20230605,161500,385879560,11750,11750,11750,11750,0
20230605,161400,385879560,11750,11750,11750,11750,0
20230605,161300,385879560,11750,11750,11750,11750,0
20230605,161200,385879560,11750,11750,11750,11750,0
20230605,161100,385879560,11750,11750,11750,11750,0
20230605,161000,385879560,11750,11750,11750,11750,0
20230605,160900,385879560,11750,11750,11750,11750,0
20230605,160800,385879560,11750,11750,11750,11750,0
20230605,160700,385879560,11750,11750,11750,11750,0
20230605,160600,385879560,11750,11750,11750,11750,0
20230605,160500,385879560,11750,11750,11750,11750,0
20230605,160400,385879560,11750,11750,11750,11750,0
20230605,160300,385879560,11750,11750,11750,11750,0
20230605,160200,385879560,11750,11750,11750,11750,0
20230605,160100,385879560,11750,11750,11750,11750,0
20230605,160000,385879560,11750,11750,11750,11750,0
20230605,155900,385879560,11750,11750,11750,11750,0
20230605,155800,385879560,11750,11750,11750,11750,0
20230605,155700,385879560,11750,11750,11750,11750,0
20230605,155600,385879560,11750,11750,11750,11750,0
20230605,155500,385879560,11750,11750,11750,11750,0
20230605,155400,385879560,11750,11750,11750,11750,0
20230605,155300,385879560,11750,11750,11750,11750,0
20230605,155200,385879560,11750,11750,11750,11750,0
20230605,155100,385879560,11750,11750,11750,11750,0
20230605,155000,385879560,11750,11750,11750,11750,704
20230605,154900,385879560,11750,11750,11750,11750,0
20230605,154800,385879560,11750,11750,11750,11750,0
20230605,154700,385879560,11750,11750,11750,11750,0
20230605,154600,385879560,11750,11750,11750,11750,0
20230605,154500,385879560,11750,11750,11750,11750,0
20230605,154400,385879560,11750,11750,11750,11750,0
20230605,154300,385879560,11750,11750,11750,11750,0
20230605,154200,385879560,11750,11750,11750,11750,0
20230605,154100,385879560,11750,11750,11750,11750,0
20230605,154000,385879560,11750,11750,11750,11750,0
20230605,153900,385879560,11750,11750,11750,11750,0
20230605,153800,385879560,11750,11750,11750,11750,0
20230605,153700,385879560,11750,11750,11750,11750,0
20230605,153600,385879560,11750,11750,11750,11750,0
20230605,153500,385879560,11750,11750,11750,11750,0
20230605,153400,385879560,11750,11750,11750,11750,0
20230605,153300,385879560,11750,11750,11750,11750,0
20230605,153200,385879560,11750,11750,11750,11750,0
20230605,153100,385879560,11750,11750,11750,11750,0
20230605,153000,385879560,11750,11750,11750,11750,704
20230605,152900,377607560,11740,11740,11740,11740,0
20230605,152800,377607560,11740,11740,11740,11740,0
20230605,152700,377607560,11740,11740,11740,11740,0
20230605,152600,377607560,11740,11740,11740,11740,0
20230605,152500,377607560,11740,11740,11740,11740,0
20230605,152400,377607560,11740,11740,11740,11740,0
20230605,152300,377607560,11740,11740,11740,11740,0
20230605,152200,377607560,11740,11740,11740,11740,0
20230605,152100,377607560,11740,11740,11740,11740,0
20230605,152000,377607560,11740,11740,11740,11740,0
20230605,151900,377607560,11740,11730,11740,11730,171
20230605,151800,375600050,11730,11730,11730,11730,0
20230605,151700,375600050,11730,11730,11730,11730,4
20230605,151600,375553130,11730,11740,11740,11730,3
20230605,151500,375517930,11740,11740,11740,11740,49
20230605,151400,374942670,11730,11720,11730,11720,6
20230605,151300,374872320,11720,11720,11720,11720,8
20230605,151200,374778560,11720,11710,11720,11710,318
20230605,151100,371054430,11700,11700,11700,11700,0
20230605,151000,371054430,11700,11700,11700,11700,71
20230605,150900,370223730,11700,11700,11700,11700,0
20230605,150800,370223730,11700,11700,11700,11700,400
20230605,150700,365543730,11700,11700,11700,11700,129
20230605,150600,364034430,11700,11700,11710,11700,40
20230605,150500,363566420,11720,11710,11720,11710,90
20230605,150400,362512370,11700,11700,11700,11700,0
20230605,150300,362512370,11700,11700,11700,11700,0
20230605,150200,362512370,11700,11700,11700,11700,71
20230605,150100,361681670,11700,11700,11700,11670,156
20230605,150000,359858530,11700,11710,11710,11700,15
20230605,145900,359682890,11710,11710,11710,11710,2
20230605,145800,359659470,11710,11710,11710,11710,2
20230605,145700,359636050,11720,11720,11720,11720,40
20230605,145600,359167250,11720,11720,11720,11720,10
20230605,145500,359050050,11730,11730,11730,11730,0
20230605,145400,359050050,11730,11730,11730,11730,0
20230605,145300,359050050,11730,11720,11730,11720,2
20230605,145200,359026600,11740,11680,11740,11680,22
20230605,145100,358769580,11680,11680,11680,11680,0
20230605,145000,358769580,11680,11680,11680,11680,0
20230605,144900,358769580,11680,11680,11680,11680,0
20230605,144800,358769580,11680,11680,11680,11680,0
20230605,144700,358769580,11680,11680,11680,11680,0
20230605,144600,358769580,11680,11680,11680,11680,139
20230605,144500,357146060,11680,11680,11680,11680,192
20230605,144400,354903500,11670,11730,11730,11670,622
20230605,144300,347614720,11720,11720,11720,11720,108
20230605,144200,346348960,11720,11720,11720,11720,0
20230605,144100,346348960,11720,11720,11720,11720,30
20230605,144000,345997360,11720,11720,11720,11720,0
20230605,143900,345997360,11720,11720,11720,11720,0
20230605,143800,345997360,11720,11720,11720,11720,20
20230605,143700,345762960,11710,11710,11710,11710,0
20230605,143600,345762960,11710,11710,11710,11710,0
20230605,143500,345762960,11710,11710,11710,11710,20
20230605,143400,345528760,11710,11710,11710,11710,510
20230605,143300,339556660,11710,11710,11710,11710,0
20230605,143200,339556660,11710,11710,11710,11710,0
20230605,143100,339556660,11710,11710,11710,11710,16
20230605,143000,339369300,11710,11710,11710,11710,0
20230605,142900,339369300,11710,11720,11720,11710,51
20230605,142800,338771590,11720,11720,11720,11720,0
20230605,142700,338771590,11720,11720,11720,11720,20
20230605,142600,338537190,11720,11720,11720,11720,0
20230605,142500,338537190,11720,11720,11720,11720,0
20230605,142400,338537190,11720,11720,11720,11720,0
20230605,142300,338537190,11720,11720,11720,11720,2
20230605,142200,338513750,11710,11710,11710,11710,4
20230605,142100,338466910,11720,11720,11720,11720,0
20230605,142000,338466910,11720,11720,11720,11720,0
20230605,141900,338466910,11720,11740,11740,11720,1086
20230605,141800,325738220,11740,11740,11740,11740,2
20230605,141700,325714740,11740,11740,11740,11740,10
20230605,141600,325597340,11740,11740,11740,11740,0
20230605,141500,325597340,11740,11740,11740,11740,9
20230605,141400,325491680,11740,11740,11740,11740,0
20230605,141300,325491680,11740,11740,11740,11740,0
20230605,141200,325491680,11740,11740,11740,11740,0
20230605,141100,325491680,11740,11740,11740,11740,1015
20230605,141000,313575580,11750,11750,11750,11750,15
20230605,140900,313399330,11750,11750,11750,11750,5
20230605,140800,313340580,11760,11760,11760,11760,0
20230605,140700,313340580,11760,11760,11760,11760,4
20230605,140600,313293540,11750,11750,11750,11750,68
20230605,140500,312494540,11750,11750,11750,11750,6
20230605,140400,312424040,11750,11750,11750,11750,6
20230605,140300,312353540,11750,11750,11750,11750,17
20230605,140200,312153790,11750,11760,11760,11750,426
20230605,140100,307144250,11760,11760,11760,11760,50
20230605,140000,306556250,11760,11760,11760,11760,12
20230605,135900,306415130,11790,11790,11790,11790,0
20230605,135800,306415130,11790,11790,11790,11790,0
20230605,135700,306415130,11790,11790,11790,11790,1
20230605,135600,306403340,11760,11760,11760,11760,0
20230605,135500,306403340,11760,11760,11760,11760,0
20230605,135400,306403340,11760,11770,11770,11760,58
20230605,135300,305721240,11770,11770,11770,11770,2
20230605,135200,305697700,11760,11760,11760,11760,0
20230605,135100,305697700,11760,11760,11760,11760,0
20230605,135000,305697700,11760,11760,11760,11760,0
20230605,134900,305697700,11760,11760,11760,11760,0
20230605,134800,305697700,11760,11760,11760,11760,0
20230605,134700,305697700,11760,11760,11760,11760,30
20230605,134600,305344900,11760,11760,11760,11760,0
20230605,134500,305344900,11760,11760,11760,11760,17
20230605,134400,305144980,11790,11790,11790,11790,0
20230605,134300,305144980,11790,11790,11790,11790,0
20230605,134200,305144980,11790,11790,11790,11790,3
20230605,134100,305109610,11790,11780,11790,11780,659
20230605,134000,297340010,11770,11770,11770,11770,30
20230605,133900,296986910,11750,11750,11750,11750,0
20230605,133800,296986910,11750,11750,11750,11750,0
20230605,133700,296986910,11750,11750,11750,11750,7
20230605,133600,296904660,11750,11750,11750,11750,0
20230605,133500,296904660,11750,11750,11750,11750,2
20230605,133400,296881160,11750,11750,11750,11750,0
20230605,133300,296881160,11750,11750,11750,11750,1
20230605,133200,296869410,11750,11750,11750,11750,0
20230605,133100,296869410,11750,11750,11750,11750,6
20230605,133000,296798910,11790,11790,11790,11790,5
20230605,132900,296739960,11790,11790,11790,11790,0
20230605,132800,296739960,11790,11790,11790,11790,0
20230605,132700,296739960,11790,11790,11790,11790,0
20230605,132600,296739960,11790,11790,11790,11790,3
20230605,132500,296704590,11790,11790,11790,11790,0
20230605,132400,296704590,11790,11790,11790,11790,0
20230605,132300,296704590,11790,11790,11790,11790,3
20230605,132200,296669220,11790,11790,11790,11790,0
20230605,132100,296669220,11790,11790,11790,11790,0
20230605,132000,296669220,11790,11790,11790,11790,0
20230605,131900,296669220,11790,11790,11790,11790,0
20230605,131800,296669220,11790,11790,11790,11790,0
20230605,131700,296669220,11790,11790,11790,11790,80
20230605,131600,295726020,11790,11790,11790,11790,0
20230605,131500,295726020,11790,11790,11790,11790,49
20230605,131400,295148310,11790,11790,11790,11790,895
20230605,131300,284596260,11820,11820,11820,11820,168
20230605,131200,282610500,11820,11820,11820,11820,8
20230605,131100,282515940,11820,11820,11820,11820,98
20230605,131000,281357580,11820,11820,11820,11820,0
20230605,130900,281357580,11820,11820,11820,11820,114
20230605,130800,280010100,11840,11840,11840,11840,0
20230605,130700,280010100,11840,11840,11840,11840,151
20230605,130600,278222260,11840,11840,11860,11840,881
20230605,130500,267791200,11840,11770,11860,11750,1309
20230605,130400,252323760,11770,11720,11770,11720,1774
20230605,130300,231506240,11720,11720,11720,11720,10
20230605,130200,231389040,11720,11720,11720,11720,0
20230605,130100,231389040,11720,11720,11720,11720,0
20230605,130000,231389040,11720,11720,11720,11720,0
20230605,125900,231389040,11720,11720,11720,11720,0
20230605,125800,231389040,11720,11720,11720,11720,0
20230605,125700,231389040,11720,11720,11720,11720,0
20230605,125600,231389040,11720,11720,11720,11720,6
20230605,125500,231318720,11710,11710,11710,11710,321
20230605,125400,227559810,11710,11710,11710,11710,220
20230605,125300,224983610,11720,11720,11720,11720,0
20230605,125200,224983610,11720,11720,11720,11720,6
20230605,125100,224913290,11720,11720,11720,11720,2
20230605,125000,224889850,11720,11730,11730,11720,10
20230605,124900,224772640,11730,11730,11730,11730,0
20230605,124800,224772640,11730,11730,11730,11730,0
20230605,124700,224772640,11730,11730,11730,11730,0
20230605,124600,224772640,11730,11730,11730,11730,0
20230605,124500,224772640,11730,11730,11730,11730,0
20230605,124400,224772640,11730,11730,11730,11730,0
20230605,124300,224772640,11730,11730,11730,11730,4
20230605,124200,224725720,11730,11730,11730,11730,0
20230605,124100,224725720,11730,11730,11730,11730,0
20230605,124000,224725720,11730,11730,11730,11730,0
20230605,123900,224725720,11730,11730,11730,11730,20
20230605,123800,224491120,11710,11710,11710,11710,0
20230605,123700,224491120,11710,11710,11710,11710,0
20230605,123600,224491120,11710,11710,11710,11710,20
20230605,123500,224256920,11730,11730,11730,11730,123
20230605,123400,222814130,11730,11730,11730,11730,0
20230605,123300,222814130,11730,11730,11730,11730,2
20230605,123200,222790670,11700,11700,11700,11700,0
20230605,123100,222790670,11700,11700,11700,11700,32
20230605,123000,222416270,11720,11720,11720,11720,0
20230605,122900,222416270,11720,11720,11720,11720,8
20230605,122800,222322510,11730,11730,11730,11730,0
20230605,122700,222322510,11730,11730,11730,11730,0
20230605,122600,222322510,11730,11730,11730,11730,0
20230605,122500,222322510,11730,11730,11730,11730,0
20230605,122400,222322510,11730,11730,11730,11730,19
20230605,122300,222099640,11730,11730,11730,11730,19
20230605,122200,221876770,11720,11720,11720,11720,1
20230605,122100,221865050,11710,11720,11720,11710,153
20230605,122000,220071930,11720,11710,11720,11710,78
20230605,121900,219158050,11710,11710,11710,11710,14
20230605,121800,218994110,11720,11720,11720,11720,0
20230605,121700,218994110,11720,11720,11720,11720,0
20230605,121600,218994110,11720,11710,11720,11710,148
20230605,121500,217260890,11710,11710,11710,11710,0
20230605,121400,217260890,11710,11710,11710,11710,0
20230605,121300,217260890,11710,11710,11710,11710,0
20230605,121200,217260890,11710,11710,11710,11710,0
20230605,121100,217260890,11710,11710,11710,11710,1
20230605,121000,217249180,11700,11700,11700,11700,70
20230605,120900,216430180,11700,11700,11700,11700,0
20230605,120800,216430180,11700,11700,11700,11700,185
20230605,120700,214265680,11700,11700,11700,11700,0
20230605,120600,214265680,11700,11700,11700,11700,20
20230605,120500,214031680,11700,11700,11700,11700,0
20230605,120400,214031680,11700,11700,11700,11700,0
20230605,120300,214031680,11700,11700,11700,11700,20
20230605,120200,213797680,11700,11700,11700,11700,0
20230605,120100,213797680,11700,11700,11700,11700,0
20230605,120000,213797680,11700,11700,11700,11700,0
20230605,115900,213797680,11700,11700,11700,11700,0
20230605,115800,213797680,11700,11700,11700,11700,0
20230605,115700,213797680,11700,11690,11700,11690,1555
20230605,115600,195619440,11690,11690,11690,11690,53
20230605,115500,194999870,11690,11680,11690,11680,92
20230605,115400,193925060,11680,11690,11690,11680,80
20230605,115300,192990560,11690,11690,11690,11690,0
20230605,115200,192990560,11690,11690,11690,11690,0
20230605,115100,192990560,11690,11690,11690,11690,0
20230605,115000,192990560,11690,11690,11690,11690,0
20230605,114900,192990560,11690,11690,11690,11690,0
20230605,114800,192990560,11690,11690,11690,11690,0
20230605,114700,192990560,11690,11690,11690,11690,4
20230605,114600,192943800,11680,11680,11680,11680,0
20230605,114500,192943800,11680,11680,11680,11680,0
20230605,114400,192943800,11680,11680,11680,11680,0
20230605,114300,192943800,11680,11680,11680,11680,4
20230605,114200,192897080,11680,11680,11680,11680,0
20230605,114100,192897080,11680,11680,11680,11680,0
20230605,114000,192897080,11680,11680,11680,11680,0
20230605,113900,192897080,11680,11680,11680,11680,0
20230605,113800,192897080,11680,11680,11680,11680,0
20230605,113700,192897080,11680,11680,11680,11680,94
20230605,113600,191799160,11680,11680,11680,11680,0
20230605,113500,191799160,11680,11680,11680,11680,0
20230605,113400,191799160,11680,11680,11680,11680,0
20230605,113300,191799160,11680,11680,11680,11680,0
20230605,113200,191799160,11680,11680,11680,11680,0
20230605,113100,191799160,11680,11680,11680,11680,89
20230605,113000,190759640,11680,11680,11680,11680,0
20230605,112900,190759640,11680,11680,11680,11680,0
20230605,112800,190759640,11680,11680,11680,11680,0
20230605,112700,190759640,11680,11680,11680,11680,20
20230605,112600,190526040,11680,11680,11680,11680,0
20230605,112500,190526040,11680,11680,11680,11680,0
20230605,112400,190526040,11680,11680,11680,11680,2
20230605,112300,190502680,11690,11690,11690,11690,0
20230605,112200,190502680,11690,11690,11690,11690,176
20230605,112100,188445240,11690,11700,11700,11690,292
20230605,112000,185029910,11690,11690,11690,11690,0
20230605,111900,185029910,11690,11690,11690,11690,0
20230605,111800,185029910,11690,11690,11690,11690,0
20230605,111700,185029910,11690,11690,11690,11690,0
20230605,111600,185029910,11690,11690,11690,11690,4
20230605,111500,184983150,11690,11690,11690,11690,0
20230605,111400,184983150,11690,11690,11690,11690,20
20230605,111300,184749350,11720,11720,11720,11720,0
20230605,111200,184749350,11720,11720,11720,11720,17
20230605,111100,184550110,11690,11690,11690,11690,0
20230605,111000,184550110,11690,11690,11690,11690,0
20230605,110900,184550110,11690,11690,11690,11690,0
20230605,110800,184550110,11690,11690,11690,11690,666
20230605,110700,176764570,11690,11700,11700,11690,200
20230605,110600,174425500,11720,11720,11720,11720,0
20230605,110500,174425500,11720,11720,11720,11720,0
20230605,110400,174425500,11720,11720,11720,11720,0
20230605,110300,174425500,11720,11720,11720,11720,600
20230605,110200,167393500,11720,11720,11720,11720,0
20230605,110100,167393500,11720,11720,11720,11720,0
20230605,110000,167393500,11720,11720,11720,11720,2
20230605,105900,167370060,11680,11680,11680,11680,0
20230605,105800,167370060,11680,11680,11680,11680,0
20230605,105700,167370060,11680,11710,11710,11680,21
20230605,105600,167124750,11720,11720,11720,11720,107
20230605,105500,165870710,11720,11720,11720,11720,3
20230605,105400,165835550,11720,11720,11720,11720,3
20230605,105300,165800390,11730,11720,11730,11720,78
20230605,105200,164885780,11720,11720,11720,11720,21
20230605,105100,164639660,11650,11650,11650,11650,0
20230605,105000,164639660,11650,11700,11700,11650,102
20230605,104900,163446560,11700,11700,11700,11700,0
20230605,104800,163446560,11700,11700,11700,11700,1
20230605,104700,163434860,11700,11700,11700,11700,0
20230605,104600,163434860,11700,11700,11700,11700,12
20230605,104500,163294460,11700,11700,11700,11700,1
20230605,104400,163282760,11700,11700,11700,11700,23
20230605,104300,163013660,11740,11750,11750,11740,5
20230605,104200,162954950,11750,11690,11750,11690,835
20230605,104100,153184400,11690,11670,11690,11670,339
20230605,104000,149225320,11670,11660,11670,11660,354
20230605,103900,145096430,11650,11630,11650,11630,2911
20230605,103800,111231540,11630,11630,11630,11630,0
20230605,103700,111231540,11630,11630,11630,11630,0
20230605,103600,111231540,11630,11630,11630,11630,0
20230605,103500,111231540,11630,11630,11630,11630,0
20230605,103400,111231540,11630,11630,11630,11630,0
20230605,103300,111231540,11630,11630,11630,11630,0
20230605,103200,111231540,11630,11630,11630,11630,600
20230605,103100,104253540,11630,11630,11630,11630,0
20230605,103000,104253540,11630,11630,11630,11630,102
20230605,102900,103067280,11630,11630,11630,11630,0
20230605,102800,103067280,11630,11630,11630,11630,0
20230605,102700,103067280,11630,11630,11630,11630,0
20230605,102600,103067280,11630,11630,11630,11630,0
20230605,102500,103067280,11630,11630,11630,11630,0
20230605,102400,103067280,11630,11630,11630,11630,0
20230605,102300,103067280,11630,11630,11630,11630,28
20230605,102200,102741640,11630,11630,11640,11630,48
20230605,102100,102183390,11630,11630,11630,11630,40
20230605,102000,101718190,11640,11640,11640,11640,0
20230605,101900,101718190,11640,11640,11640,11640,12
20230605,101800,101578510,11640,11640,11640,11640,0
20230605,101700,101578510,11640,11640,11640,11640,188
20230605,101600,99390190,11630,11630,11630,11630,50
20230605,101500,98808690,11630,11630,11630,11630,1
20230605,101400,98797060,11630,11630,11630,11630,18
20230605,101300,98587720,11630,11630,11630,11630,0
20230605,101200,98587720,11630,11630,11630,11630,20
20230605,101100,98355120,11630,11630,11630,11630,10
20230605,101000,98238820,11600,11600,11600,11600,0
20230605,100900,98238820,11600,11600,11600,11600,50
20230605,100800,97658820,11600,11600,11600,11600,0
20230605,100700,97658820,11600,11600,11600,11600,0
20230605,100600,97658820,11600,11600,11600,11600,50
20230605,100500,97078820,11600,11600,11600,11600,1
20230605,100400,97067220,11630,11630,11630,11630,0
20230605,100300,97067220,11630,11630,11630,11630,88
20230605,100200,96043780,11630,11630,11630,11630,1
20230605,100100,96032150,11650,11650,11650,11650,0
20230605,100000,96032150,11650,11650,11650,11650,0
20230605,095900,96032150,11650,11650,11650,11650,0
20230605,095800,96032150,11650,11650,11650,11650,0
20230605,095700,96032150,11650,11650,11650,11650,0
20230605,095600,96032150,11650,11650,11650,11650,0
20230605,095500,96032150,11650,11650,11650,11650,0
20230605,095400,96032150,11650,11630,11650,11630,71
20230605,095300,95206240,11620,11620,11620,11620,20
20230605,095200,94973840,11590,11590,11590,11590,0
20230605,095100,94973840,11590,11580,11590,11580,300
20230605,095000,91498840,11580,11580,11580,11580,190
20230605,094900,89298640,11580,11580,11580,11580,77
20230605,094800,88406980,11570,11570,11570,11570,100
20230605,094700,87249980,11570,11570,11570,11570,0
20230605,094600,87249980,11570,11570,11570,11570,0
20230605,094500,87249980,11570,11630,11630,11570,21
20230605,094400,87006950,11630,11630,11630,11630,0
20230605,094300,87006950,11630,11630,11630,11630,0
20230605,094200,87006950,11630,11630,11630,11630,47
20230605,094100,86460340,11630,11650,11650,11630,550
20230605,094000,80062840,11650,11650,11650,11650,1
20230605,093900,80051190,11630,11650,11650,11630,314
20230605,093800,76399250,11650,11650,11650,11650,0
20230605,093700,76399250,11650,11580,11650,11580,924
20230605,093600,65661960,11590,11590,11590,11590,0
20230605,093500,65661960,11590,11590,11590,11590,4
20230605,093400,65615600,11590,11580,11590,11580,46
20230605,093300,65082800,11580,11580,11580,11580,1
20230605,093200,65071220,11530,11530,11530,11530,0
20230605,093100,65071220,11530,11530,11530,11530,30
20230605,093000,64725320,11530,11560,11560,11530,201
20230605,092900,62407630,11560,11560,11560,11560,0
20230605,092800,62407630,11560,11540,11560,11540,222
20230605,092700,59844450,11550,11550,11550,11550,0
20230605,092600,59844450,11550,11550,11550,11550,26
20230605,092500,59544150,11550,11560,11560,11550,113
20230605,092400,58238950,11560,11560,11560,11560,60
20230605,092300,57545350,11560,11560,11560,11560,20
20230605,092200,57314150,11560,11560,11560,11560,4
20230605,092100,57267910,11560,11560,11560,11560,12
20230605,092000,57129190,11560,11580,11580,11560,265
20230605,091900,54062680,11560,11570,11570,11560,329
20230605,091800,50259380,11600,11600,11600,11600,184
20230605,091700,48124980,11630,11630,11640,11630,309
20230605,091600,44528320,11640,11630,11640,11630,164
20230605,091500,42620500,11640,11630,11640,11630,89
20230605,091400,41585370,11620,11620,11620,11620,0
20230605,091300,41585370,11620,11600,11620,11600,61
20230605,091200,40877170,11600,11600,11600,11600,435
20230605,091100,35831170,11570,11570,11570,11560,297
20230605,091000,32396410,11570,11570,11570,11570,130
20230605,090900,30892310,11600,11580,11600,11560,191
20230605,090800,28682350,11610,11600,11610,11600,15
20230605,090700,28508310,11610,11610,11610,11610,13
20230605,090600,28357380,11620,11630,11630,11620,21
20230605,090500,28113350,11560,11560,11560,11560,29
20230605,090400,27778110,11560,11560,11560,11560,30
20230605,090300,27431310,11600,11660,11660,11600,21
20230605,090200,27187650,11630,11640,11650,11630,1756
20230605,090100,6747890,11640,11640,11640,11640,0
20230605,090000,6747890,11640,11600,11690,11600,581