KissMeData/002620/min/candle-20230605.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230605,185400,286220120,13860,13860,13860,13860,1168
20230605,185300,286220120,13860,13860,13860,13860,0
20230605,185200,286220120,13860,13860,13860,13860,0
20230605,185100,286220120,13860,13860,13860,13860,0
20230605,185000,286220120,13860,13860,13860,13860,0
20230605,184900,286220120,13860,13860,13860,13860,0
20230605,184800,286220120,13860,13860,13860,13860,0
20230605,184700,286220120,13860,13860,13860,13860,0
20230605,184600,286220120,13860,13860,13860,13860,0
20230605,184500,286220120,13860,13860,13860,13860,0
20230605,184400,286220120,13860,13860,13860,13860,0
20230605,184300,286220120,13860,13860,13860,13860,0
20230605,184200,286220120,13860,13860,13860,13860,0
20230605,184100,286220120,13860,13860,13860,13860,0
20230605,184000,286220120,13860,13860,13860,13860,0
20230605,183900,286220120,13860,13860,13860,13860,0
20230605,183800,286220120,13860,13860,13860,13860,0
20230605,183700,286220120,13860,13860,13860,13860,0
20230605,183600,286220120,13860,13860,13860,13860,0
20230605,183500,286220120,13860,13860,13860,13860,0
20230605,183400,286220120,13860,13860,13860,13860,0
20230605,183300,286220120,13860,13860,13860,13860,0
20230605,183200,286220120,13860,13860,13860,13860,0
20230605,183100,286220120,13860,13860,13860,13860,0
20230605,183000,286220120,13860,13860,13860,13860,0
20230605,182900,286220120,13860,13860,13860,13860,0
20230605,182800,286220120,13860,13860,13860,13860,0
20230605,182700,286220120,13860,13860,13860,13860,0
20230605,182600,286220120,13860,13860,13860,13860,0
20230605,182500,286220120,13860,13860,13860,13860,0
20230605,182400,286220120,13860,13860,13860,13860,1168
20230605,182300,286220120,13860,13860,13860,13860,0
20230605,182200,286220120,13860,13860,13860,13860,0
20230605,182100,286220120,13860,13860,13860,13860,0
20230605,182000,286220120,13860,13860,13860,13860,0
20230605,181900,286220120,13860,13860,13860,13860,0
20230605,181800,286220120,13860,13860,13860,13860,0
20230605,181700,286220120,13860,13860,13860,13860,0
20230605,181600,286220120,13860,13860,13860,13860,0
20230605,181500,286220120,13860,13860,13860,13860,0
20230605,181400,286220120,13860,13860,13860,13860,0
20230605,181300,286220120,13860,13860,13860,13860,0
20230605,181200,286220120,13860,13860,13860,13860,0
20230605,181100,286220120,13860,13860,13860,13860,0
20230605,181000,286220120,13860,13860,13860,13860,0
20230605,180900,286220120,13860,13860,13860,13860,0
20230605,180800,286220120,13860,13860,13860,13860,0
20230605,180700,286220120,13860,13860,13860,13860,0
20230605,180600,286220120,13860,13860,13860,13860,0
20230605,180500,286220120,13860,13860,13860,13860,0
20230605,180400,286220120,13860,13860,13860,13860,0
20230605,180300,286220120,13860,13860,13860,13860,0
20230605,180200,286220120,13860,13860,13860,13860,0
20230605,180100,286220120,13860,13860,13860,13860,0
20230605,180000,286220120,13860,13860,13860,13860,0
20230605,175900,286220120,13860,13860,13860,13860,0
20230605,175800,286220120,13860,13860,13860,13860,0
20230605,175700,286220120,13860,13860,13860,13860,0
20230605,175600,286220120,13860,13860,13860,13860,0
20230605,175500,286220120,13860,13860,13860,13860,0
20230605,175400,286220120,13860,13860,13860,13860,1168
20230605,175300,286220120,13860,13860,13860,13860,0
20230605,175200,286220120,13860,13860,13860,13860,0
20230605,175100,286220120,13860,13860,13860,13860,0
20230605,175000,286220120,13860,13860,13860,13860,0
20230605,174900,286220120,13860,13860,13860,13860,0
20230605,174800,286220120,13860,13860,13860,13860,0
20230605,174700,286220120,13860,13860,13860,13860,0
20230605,174600,286220120,13860,13860,13860,13860,0
20230605,174500,286220120,13860,13860,13860,13860,0
20230605,174400,286220120,13860,13860,13860,13860,0
20230605,174300,286220120,13860,13860,13860,13860,0
20230605,174200,286220120,13860,13860,13860,13860,0
20230605,174100,286220120,13860,13860,13860,13860,0
20230605,174000,286220120,13860,13860,13860,13860,0
20230605,173900,286220120,13860,13860,13860,13860,0
20230605,173800,286220120,13860,13860,13860,13860,0
20230605,173700,286220120,13860,13860,13860,13860,0
20230605,173600,286220120,13860,13860,13860,13860,0
20230605,173500,286220120,13860,13860,13860,13860,0
20230605,173400,286220120,13860,13860,13860,13860,0
20230605,173300,286220120,13860,13860,13860,13860,0
20230605,173200,286220120,13860,13860,13860,13860,0
20230605,173100,286220120,13860,13860,13860,13860,0
20230605,173000,286220120,13860,13860,13860,13860,0
20230605,172900,286220120,13860,13860,13860,13860,0
20230605,172800,286220120,13860,13860,13860,13860,0
20230605,172700,286220120,13860,13860,13860,13860,0
20230605,172600,286220120,13860,13860,13860,13860,0
20230605,172500,286220120,13860,13860,13860,13860,0
20230605,172400,286220120,13860,13860,13860,13860,1168
20230605,172300,286220120,13860,13860,13860,13860,0
20230605,172200,286220120,13860,13860,13860,13860,0
20230605,172100,286220120,13860,13860,13860,13860,0
20230605,172000,286220120,13860,13860,13860,13860,0
20230605,171900,286220120,13860,13860,13860,13860,0
20230605,171800,286220120,13860,13860,13860,13860,0
20230605,171700,286220120,13860,13860,13860,13860,0
20230605,171600,286220120,13860,13860,13860,13860,0
20230605,171500,286220120,13860,13860,13860,13860,0
20230605,171400,286220120,13860,13860,13860,13860,0
20230605,171300,286220120,13860,13860,13860,13860,0
20230605,171200,286220120,13860,13860,13860,13860,0
20230605,171100,286220120,13860,13860,13860,13860,0
20230605,171000,286220120,13860,13860,13860,13860,0
20230605,170900,286220120,13860,13860,13860,13860,0
20230605,170800,286220120,13860,13860,13860,13860,0
20230605,170700,286220120,13860,13860,13860,13860,0
20230605,170600,286220120,13860,13860,13860,13860,0
20230605,170500,286220120,13860,13860,13860,13860,0
20230605,170400,286220120,13860,13860,13860,13860,0
20230605,170300,286220120,13860,13860,13860,13860,0
20230605,170200,286220120,13860,13860,13860,13860,0
20230605,170100,286220120,13860,13860,13860,13860,0
20230605,170000,286220120,13860,13860,13860,13860,0
20230605,165900,286220120,13860,13860,13860,13860,0
20230605,165800,286220120,13860,13860,13860,13860,0
20230605,165700,286220120,13860,13860,13860,13860,0
20230605,165600,286220120,13860,13860,13860,13860,0
20230605,165500,286220120,13860,13860,13860,13860,0
20230605,165400,286220120,13860,13860,13860,13860,1168
20230605,165300,286220120,13860,13860,13860,13860,0
20230605,165200,286220120,13860,13860,13860,13860,0
20230605,165100,286220120,13860,13860,13860,13860,0
20230605,165000,286220120,13860,13860,13860,13860,0
20230605,164900,286220120,13860,13860,13860,13860,0
20230605,164800,286220120,13860,13860,13860,13860,0
20230605,164700,286220120,13860,13860,13860,13860,0
20230605,164600,286220120,13860,13860,13860,13860,0
20230605,164500,286220120,13860,13860,13860,13860,0
20230605,164400,286220120,13860,13860,13860,13860,0
20230605,164300,286220120,13860,13860,13860,13860,0
20230605,164200,286220120,13860,13860,13860,13860,0
20230605,164100,286220120,13860,13860,13860,13860,0
20230605,164000,286220120,13860,13860,13860,13860,0
20230605,163900,286220120,13860,13860,13860,13860,0
20230605,163800,286220120,13860,13860,13860,13860,0
20230605,163700,286220120,13860,13860,13860,13860,0
20230605,163600,286220120,13860,13860,13860,13860,0
20230605,163500,286220120,13860,13860,13860,13860,0
20230605,163400,286220120,13860,13860,13860,13860,0
20230605,163300,286220120,13860,13860,13860,13860,0
20230605,163200,286220120,13860,13860,13860,13860,0
20230605,163100,286220120,13860,13860,13860,13860,0
20230605,163000,286220120,13860,13860,13860,13860,0
20230605,162900,286220120,13860,13860,13860,13860,0
20230605,162800,286220120,13860,13860,13860,13860,0
20230605,162700,286220120,13860,13860,13860,13860,0
20230605,162600,286220120,13860,13860,13860,13860,0
20230605,162500,286220120,13860,13860,13860,13860,0
20230605,162400,286220120,13860,13860,13860,13860,1168
20230605,162300,286220120,13860,13860,13860,13860,0
20230605,162200,286220120,13860,13860,13860,13860,0
20230605,162100,286220120,13860,13860,13860,13860,0
20230605,162000,286220120,13860,13860,13860,13860,0
20230605,161900,286220120,13860,13860,13860,13860,0
20230605,161800,286220120,13860,13860,13860,13860,0
20230605,161700,286220120,13860,13860,13860,13860,0
20230605,161600,286220120,13860,13860,13860,13860,0
20230605,161500,286220120,13860,13860,13860,13860,0
20230605,161400,286220120,13860,13860,13860,13860,0
20230605,161300,286220120,13860,13860,13860,13860,0
20230605,161200,286220120,13860,13860,13860,13860,0
20230605,161100,286220120,13860,13860,13860,13860,0
20230605,161000,286220120,13860,13860,13860,13860,0
20230605,160900,286220120,13860,13860,13860,13860,0
20230605,160800,286220120,13860,13860,13860,13860,0
20230605,160700,286220120,13860,13860,13860,13860,0
20230605,160600,286220120,13860,13860,13860,13860,0
20230605,160500,286220120,13860,13860,13860,13860,0
20230605,160400,286220120,13860,13860,13860,13860,0
20230605,160300,286220120,13860,13860,13860,13860,0
20230605,160200,286220120,13860,13860,13860,13860,0
20230605,160100,286220120,13860,13860,13860,13860,0
20230605,160000,286220120,13860,13860,13860,13860,0
20230605,155900,286220120,13860,13860,13860,13860,0
20230605,155800,286220120,13860,13860,13860,13860,0
20230605,155700,286220120,13860,13860,13860,13860,0
20230605,155600,286220120,13860,13860,13860,13860,0
20230605,155500,286220120,13860,13860,13860,13860,0
20230605,155400,286220120,13860,13860,13860,13860,1168
20230605,155300,286220120,13860,13860,13860,13860,0
20230605,155200,286220120,13860,13860,13860,13860,0
20230605,155100,286220120,13860,13860,13860,13860,0
20230605,155000,286220120,13860,13860,13860,13860,0
20230605,154900,286220120,13860,13860,13860,13860,0
20230605,154800,286220120,13860,13860,13860,13860,0
20230605,154700,286220120,13860,13860,13860,13860,0
20230605,154600,286220120,13860,13860,13860,13860,0
20230605,154500,286220120,13860,13860,13860,13860,0
20230605,154400,286220120,13860,13860,13860,13860,0
20230605,154300,286220120,13860,13860,13860,13860,0
20230605,154200,286220120,13860,13860,13860,13860,0
20230605,154100,286220120,13860,13860,13860,13860,0
20230605,154000,286220120,13860,13860,13860,13860,0
20230605,153900,286220120,13860,13860,13860,13860,0
20230605,153800,286220120,13860,13860,13860,13860,0
20230605,153700,286220120,13860,13860,13860,13860,0
20230605,153600,286220120,13860,13860,13860,13860,0
20230605,153500,286220120,13860,13860,13860,13860,0
20230605,153400,286220120,13860,13860,13860,13860,0
20230605,153300,286220120,13860,13860,13860,13860,0
20230605,153200,286220120,13860,13860,13860,13860,0
20230605,153100,286220120,13860,13860,13860,13860,0
20230605,153000,286220120,13860,13860,13860,13860,1168
20230605,152900,270031640,13850,13850,13850,13850,0
20230605,152800,270031640,13850,13850,13850,13850,0
20230605,152700,270031640,13850,13850,13850,13850,0
20230605,152600,270031640,13850,13850,13850,13850,0
20230605,152500,270031640,13850,13850,13850,13850,0
20230605,152400,270031640,13850,13850,13850,13850,0
20230605,152300,270031640,13850,13850,13850,13850,0
20230605,152200,270031640,13850,13850,13850,13850,0
20230605,152100,270031640,13850,13850,13850,13850,0
20230605,152000,270031640,13850,13850,13850,13850,0
20230605,151900,270031640,13850,13780,13850,13690,610
20230605,151800,261617600,13780,13690,13780,13670,427
20230605,151700,255775400,13680,13680,13680,13680,14
20230605,151600,255583880,13680,13700,13700,13680,208
20230605,151500,252737920,13700,13700,13710,13700,219
20230605,151400,249737590,13700,13710,13710,13700,81
20230605,151300,248627690,13690,13690,13690,13690,0
20230605,151200,248627690,13690,13700,13700,13690,200
20230605,151100,245887940,13690,13720,13720,13690,700
20230605,151000,236296820,13720,13740,13740,13720,330
20230605,150900,231765200,13740,13740,13740,13740,7
20230605,150800,231669020,13740,13740,13740,13740,0
20230605,150700,231669020,13740,13740,13740,13740,24
20230605,150600,231339260,13740,13740,13740,13740,0
20230605,150500,231339260,13740,13740,13740,13740,0
20230605,150400,231339260,13740,13740,13740,13740,0
20230605,150300,231339260,13740,13790,13790,13740,202
20230605,150200,228560830,13790,13790,13790,13790,2
20230605,150100,228533250,13790,13790,13790,13790,7
20230605,150000,228436720,13820,13820,13820,13820,0
20230605,145900,228436720,13820,13820,13820,13820,0
20230605,145800,228436720,13820,13820,13820,13820,0
20230605,145700,228436720,13820,13820,13820,13820,1
20230605,145600,228422900,13760,13760,13760,13760,0
20230605,145500,228422900,13760,13770,13770,13760,10
20230605,145400,228285250,13770,13770,13770,13770,0
20230605,145300,228285250,13770,13770,13770,13770,0
20230605,145200,228285250,13770,13770,13770,13770,75
20230605,145100,227252500,13770,13770,13770,13770,84
20230605,145000,226095820,13770,13770,13770,13770,0
20230605,144900,226095820,13770,13770,13770,13770,0
20230605,144800,226095820,13770,13770,13770,13770,5
20230605,144700,226026970,13770,13780,13780,13770,30
20230605,144600,225613600,13780,13790,13790,13780,9
20230605,144500,225489520,13790,13790,13790,13790,0
20230605,144400,225489520,13790,13790,13790,13790,0
20230605,144300,225489520,13790,13790,13790,13790,0
20230605,144200,225489520,13790,13790,13790,13790,0
20230605,144100,225489520,13790,13790,13790,13790,0
20230605,144000,225489520,13790,13790,13790,13790,0
20230605,143900,225489520,13790,13790,13790,13790,0
20230605,143800,225489520,13790,13790,13790,13790,0
20230605,143700,225489520,13790,13790,13790,13790,19
20230605,143600,225227510,13820,13820,13820,13820,3
20230605,143500,225186050,13800,13800,13800,13800,0
20230605,143400,225186050,13800,13800,13800,13800,0
20230605,143300,225186050,13800,13800,13800,13800,0
20230605,143200,225186050,13800,13800,13800,13800,0
20230605,143100,225186050,13800,13830,13830,13800,191
20230605,143000,222547940,13830,13830,13830,13830,0
20230605,142900,222547940,13830,13830,13830,13830,0
20230605,142800,222547940,13830,13830,13830,13830,0
20230605,142700,222547940,13830,13830,13830,13830,1
20230605,142600,222534110,13830,13830,13830,13830,0
20230605,142500,222534110,13830,13830,13830,13830,0
20230605,142400,222534110,13830,13830,13830,13830,1
20230605,142300,222520280,13830,13850,13850,13830,3
20230605,142200,222478770,13850,13830,13850,13830,4
20230605,142100,222423430,13830,13830,13890,13830,11
20230605,142000,222270990,13830,13830,13830,13830,2
20230605,141900,222243330,13830,13830,13890,13830,10
20230605,141800,222104870,13890,13830,13890,13830,12
20230605,141700,221938530,13890,13810,13890,13810,10
20230605,141600,221800110,13890,13820,13890,13820,7
20230605,141500,221703190,13890,13810,13890,13810,22
20230605,141400,221398700,13790,13790,13790,13790,0
20230605,141300,221398700,13790,13790,13790,13790,4
20230605,141200,221343540,13790,13790,13790,13790,0
20230605,141100,221343540,13790,13790,13790,13790,0
20230605,141000,221343540,13790,13790,13790,13790,4
20230605,140900,221288380,13790,13790,13790,13790,2
20230605,140800,221260800,13760,13790,13790,13760,2
20230605,140700,221233250,13750,13750,13750,13750,0
20230605,140600,221233250,13750,13750,13750,13750,0
20230605,140500,221233250,13750,13750,13750,13750,0
20230605,140400,221233250,13750,13750,13750,13750,0
20230605,140300,221233250,13750,13750,13750,13750,0
20230605,140200,221233250,13750,13750,13750,13750,0
20230605,140100,221233250,13750,13750,13750,13750,0
20230605,140000,221233250,13750,13750,13750,13750,0
20230605,135900,221233250,13750,13750,13750,13750,0
20230605,135800,221233250,13750,13750,13750,13750,0
20230605,135700,221233250,13750,13750,13750,13750,0
20230605,135600,221233250,13750,13750,13750,13750,0
20230605,135500,221233250,13750,13750,13750,13750,0
20230605,135400,221233250,13750,13750,13750,13750,0
20230605,135300,221233250,13750,13750,13750,13750,0
20230605,135200,221233250,13750,13750,13750,13750,0
20230605,135100,221233250,13750,13750,13750,13750,0
20230605,135000,221233250,13750,13750,13750,13750,0
20230605,134900,221233250,13750,13750,13750,13750,1
20230605,134800,221219500,13750,13760,13760,13750,2
20230605,134700,221191990,13780,13780,13780,13780,142
20230605,134600,219235230,13750,13760,13760,13750,100
20230605,134500,217859870,13770,13800,13800,13770,188
20230605,134400,215270510,13800,13800,13800,13800,1
20230605,134300,215256710,13770,13770,13770,13770,0
20230605,134200,215256710,13770,13780,13780,13770,2
20230605,134100,215229160,13770,13770,13770,13770,54
20230605,134000,214485580,13780,13780,13780,13780,30
20230605,133900,214072180,13810,13810,13810,13810,0
20230605,133800,214072180,13810,13810,13810,13810,0
20230605,133700,214072180,13810,13810,13810,13810,0
20230605,133600,214072180,13810,13800,13810,13800,5
20230605,133500,214003150,13810,13810,13810,13810,0
20230605,133400,214003150,13810,13810,13810,13810,0
20230605,133300,214003150,13810,13810,13810,13810,0
20230605,133200,214003150,13810,13810,13810,13810,0
20230605,133100,214003150,13810,13810,13810,13810,0
20230605,133000,214003150,13810,13810,13810,13810,1
20230605,132900,213989340,13810,13810,13810,13810,0
20230605,132800,213989340,13810,13810,13810,13810,0
20230605,132700,213989340,13810,13810,13810,13810,0
20230605,132600,213989340,13810,13810,13810,13810,0
20230605,132500,213989340,13810,13810,13810,13810,0
20230605,132400,213989340,13810,13810,13810,13810,0
20230605,132300,213989340,13810,13810,13810,13810,0
20230605,132200,213989340,13810,13810,13810,13810,0
20230605,132100,213989340,13810,13810,13810,13810,0
20230605,132000,213989340,13810,13810,13810,13810,0
20230605,131900,213989340,13810,13810,13810,13810,1
20230605,131800,213975530,13810,13810,13810,13810,0
20230605,131700,213975530,13810,13810,13810,13810,0
20230605,131600,213975530,13810,13810,13810,13810,2
20230605,131500,213947910,13810,13810,13890,13810,103
20230605,131400,212518110,13870,13810,13870,13810,101
20230605,131300,211123240,13780,13780,13780,13780,0
20230605,131200,211123240,13780,13780,13780,13780,1
20230605,131100,211109460,13770,13780,13780,13770,82
20230605,131000,209980310,13780,13820,13820,13780,386
20230605,130900,204655380,13830,13830,13830,13830,5
20230605,130800,204586230,13830,13830,13830,13830,3
20230605,130700,204544740,13830,13840,13840,13830,43
20230605,130600,203949630,13860,13860,13860,13860,140
20230605,130500,202009230,13860,13860,13860,13860,1
20230605,130400,201995370,13860,13860,13860,13860,0
20230605,130300,201995370,13860,13860,13860,13860,112
20230605,130200,200443050,13860,13860,13860,13860,64
20230605,130100,199556010,13860,13870,13870,13860,11
20230605,130000,199403450,13870,13870,13870,13870,0
20230605,125900,199403450,13870,13870,13870,13870,35
20230605,125800,198918000,13870,13870,13870,13870,4
20230605,125700,198862520,13890,13890,13890,13890,0
20230605,125600,198862520,13890,13890,13890,13890,0
20230605,125500,198862520,13890,13890,13890,13890,0
20230605,125400,198862520,13890,13890,13890,13890,0
20230605,125300,198862520,13890,13890,13890,13890,1
20230605,125200,198848630,13890,13890,13890,13890,1
20230605,125100,198834740,13880,13880,13880,13880,1
20230605,125000,198820860,13880,13880,13880,13880,0
20230605,124900,198820860,13880,13880,13880,13880,0
20230605,124800,198820860,13880,13880,13880,13880,0
20230605,124700,198820860,13880,13880,13880,13880,0
20230605,124600,198820860,13880,13880,13880,13880,0
20230605,124500,198820860,13880,13880,13880,13880,0
20230605,124400,198820860,13880,13880,13880,13880,0
20230605,124300,198820860,13880,13880,13880,13880,0
20230605,124200,198820860,13880,13880,13880,13880,1
20230605,124100,198806980,13890,13890,13890,13890,0
20230605,124000,198806980,13890,13890,13890,13890,0
20230605,123900,198806980,13890,13890,13890,13890,0
20230605,123800,198806980,13890,13890,13890,13890,0
20230605,123700,198806980,13890,13890,13890,13890,0
20230605,123600,198806980,13890,13890,13890,13890,8
20230605,123500,198695860,13890,13890,13890,13890,2
20230605,123400,198668080,13890,13870,13890,13870,8
20230605,123300,198557010,13860,13860,13890,13860,33
20230605,123200,198099190,13870,13860,13870,13860,40
20230605,123100,197544430,13870,13860,13870,13860,10
20230605,123000,197405740,13820,13820,13820,13820,0
20230605,122900,197405740,13820,13820,13820,13820,0
20230605,122800,197405740,13820,13820,13820,13820,0
20230605,122700,197405740,13820,13820,13820,13820,0
20230605,122600,197405740,13820,13820,13820,13820,5
20230605,122500,197336640,13820,13820,13820,13820,2
20230605,122400,197309000,13820,13820,13820,13820,0
20230605,122300,197309000,13820,13820,13820,13820,0
20230605,122200,197309000,13820,13840,13840,13820,10
20230605,122100,197170670,13870,13870,13870,13870,0
20230605,122000,197170670,13870,13870,13870,13870,0
20230605,121900,197170670,13870,13870,13870,13870,0
20230605,121800,197170670,13870,13870,13870,13870,0
20230605,121700,197170670,13870,13870,13870,13870,100
20230605,121600,195783670,13850,13850,13850,13850,0
20230605,121500,195783670,13850,13850,13850,13850,0
20230605,121400,195783670,13850,13850,13850,13850,0
20230605,121300,195783670,13850,13850,13850,13850,0
20230605,121200,195783670,13850,13850,13850,13850,0
20230605,121100,195783670,13850,13850,13850,13850,7
20230605,121000,195686720,13850,13840,13850,13840,5
20230605,120900,195617480,13840,13840,13840,13840,0
20230605,120800,195617480,13840,13840,13840,13840,0
20230605,120700,195617480,13840,13840,13840,13840,0
20230605,120600,195617480,13840,13840,13840,13840,0
20230605,120500,195617480,13840,13840,13840,13840,0
20230605,120400,195617480,13840,13810,13840,13810,3
20230605,120300,195576000,13810,13780,13810,13780,2
20230605,120200,195548410,13850,13810,13850,13810,6
20230605,120100,195465390,13780,13780,13780,13780,4
20230605,120000,195410270,13780,13800,13800,13770,43
20230605,115900,194818010,13810,13800,13810,13800,11
20230605,115800,194666130,13800,13800,13800,13800,10
20230605,115700,194528130,13800,13800,13800,13800,0
20230605,115600,194528130,13800,13800,13800,13800,154
20230605,115500,192402930,13800,13800,13800,13800,7
20230605,115400,192306330,13800,13790,13800,13790,100
20230605,115300,190926460,13790,13790,13790,13790,0
20230605,115200,190926460,13790,13790,13790,13790,35
20230605,115100,190443810,13780,13780,13780,13780,0
20230605,115000,190443810,13780,13790,13790,13780,23
20230605,114900,190126770,13790,13790,13790,13790,19
20230605,114800,189864760,13780,13780,13780,13780,13
20230605,114700,189685620,13770,13770,13770,13770,0
20230605,114600,189685620,13770,13770,13770,13770,2
20230605,114500,189658080,13770,13770,13770,13770,1
20230605,114400,189644310,13760,13760,13770,13760,26
20230605,114300,189286440,13760,13760,13760,13760,11
20230605,114200,189135080,13750,13750,13750,13750,0
20230605,114100,189135080,13750,13750,13750,13750,13
20230605,114000,188956330,13750,13750,13750,13750,0
20230605,113900,188956330,13750,13750,13750,13750,0
20230605,113800,188956330,13750,13750,13750,13750,13
20230605,113700,188777580,13750,13750,13750,13750,0
20230605,113600,188777580,13750,13750,13750,13750,10
20230605,113500,188640080,13750,13750,13750,13750,0
20230605,113400,188640080,13750,13750,13750,13750,0
20230605,113300,188640080,13750,13750,13750,13750,0
20230605,113200,188640080,13750,13750,13750,13750,0
20230605,113100,188640080,13750,13750,13750,13750,0
20230605,113000,188640080,13750,13750,13750,13750,0
20230605,112900,188640080,13750,13750,13750,13740,151
20230605,112800,186563960,13740,13740,13740,13740,6
20230605,112700,186481520,13730,13730,13730,13730,42
20230605,112600,185904860,13740,13790,13790,13740,629
20230605,112500,177252310,13790,13790,13790,13790,1
20230605,112400,177238520,13790,13790,13790,13790,0
20230605,112300,177238520,13790,13790,13790,13790,13
20230605,112200,177059250,13800,13800,13800,13800,4
20230605,112100,177004050,13800,13800,13800,13800,19
20230605,112000,176741850,13800,13810,13810,13800,14
20230605,111900,176548640,13830,13830,13830,13830,0
20230605,111800,176548640,13830,13830,13830,13830,0
20230605,111700,176548640,13830,13830,13830,13830,1
20230605,111600,176534810,13800,13810,13810,13800,31
20230605,111500,176106860,13810,13810,13810,13810,0
20230605,111400,176106860,13810,13830,13830,13810,416
20230605,111300,170360940,13830,13830,13830,13830,2
20230605,111200,170333280,13830,13830,13830,13830,83
20230605,111100,169185390,13830,13830,13830,13830,40
20230605,111000,168632190,13830,13830,13830,13830,0
20230605,110900,168632190,13830,13830,13830,13830,0
20230605,110800,168632190,13830,13850,13850,13830,183
20230605,110700,166099950,13850,13850,13850,13850,0
20230605,110600,166099950,13850,13850,13850,13850,0
20230605,110500,166099950,13850,13870,13870,13850,400
20230605,110400,160555880,13880,13880,13880,13880,0
20230605,110300,160555880,13880,13880,13880,13880,1
20230605,110200,160542000,13880,13880,13880,13880,14
20230605,110100,160347680,13890,13890,13890,13890,3
20230605,110000,160306010,13880,13880,13880,13880,0
20230605,105900,160306010,13880,13880,13880,13880,13
20230605,105800,160125570,13880,13880,13880,13880,60
20230605,105700,159292770,13900,13900,13900,13900,2
20230605,105600,159264970,13910,13900,13910,13900,14
20230605,105500,159070360,13880,13900,13900,13880,200
20230605,105400,156292410,13900,13900,13900,13900,0
20230605,105300,156292410,13900,13890,13900,13890,16
20230605,105200,156070140,13890,13890,13890,13890,17
20230605,105100,155834010,13890,13890,13890,13890,0
20230605,105000,155834010,13890,13890,13890,13890,13
20230605,104900,155653440,13900,13900,13900,13900,50
20230605,104800,154958440,13910,13910,13910,13910,5
20230605,104700,154888890,13910,13910,13910,13910,4
20230605,104600,154833250,13910,13910,13910,13910,11
20230605,104500,154680240,13910,13900,13910,13890,12
20230605,104400,154513420,13900,13900,13900,13900,13
20230605,104300,154332720,13890,13890,13890,13890,0
20230605,104200,154332720,13890,13890,13890,13890,0
20230605,104100,154332720,13890,13890,13890,13890,0
20230605,104000,154332720,13890,13890,13890,13890,0
20230605,103900,154332720,13890,13890,13890,13890,20
20230605,103800,154054920,13890,13890,13890,13890,3
20230605,103700,154013250,13890,13890,13890,13890,10
20230605,103600,153874350,13890,13890,13890,13890,0
20230605,103500,153874350,13890,13890,13890,13890,0
20230605,103400,153874350,13890,13910,13910,13890,452
20230605,103300,147589890,13920,13920,13920,13920,10
20230605,103200,147450690,13920,13920,13920,13920,0
20230605,103100,147450690,13920,13920,13920,13920,31
20230605,103000,147019170,13920,13920,13920,13920,20
20230605,102900,146740770,13920,13920,13920,13920,0
20230605,102800,146740770,13920,13950,13950,13920,314
20230605,102700,142366950,13950,13950,13950,13950,62
20230605,102600,141502050,13950,13970,13980,13950,155
20230605,102500,139338250,13970,13970,13970,13970,2
20230605,102400,139310310,13980,13980,13980,13980,71
20230605,102300,138317730,13990,13990,13990,13990,0
20230605,102200,138317730,13990,13980,13990,13970,129
20230605,102100,136513300,14000,14000,14000,14000,0
20230605,102000,136513300,14000,13980,14000,13980,10
20230605,101900,136373400,13980,14000,14000,13980,207
20230605,101800,133475460,14000,13950,14000,13950,34
20230605,101700,133000670,13950,14010,14010,13920,124
20230605,101600,131266460,14010,13910,14010,13910,2830
20230605,101500,91638040,13990,13920,13990,13920,5
20230605,101400,91568300,13990,13920,13990,13890,584
20230605,101300,83407960,13920,13890,13920,13890,64
20230605,101200,82518840,13880,13920,13990,13880,850
20230605,101100,70675260,13950,13900,13950,13890,307
20230605,101000,66398060,13900,13900,13950,13900,82
20230605,100900,65256770,13890,13850,13890,13850,251
20230605,100800,61770500,13850,13830,13890,13830,204
20230605,100700,58942950,13840,13840,13840,13840,7
20230605,100600,58846070,13810,13810,13810,13810,104
20230605,100500,57409830,13810,13830,13830,13810,2
20230605,100400,57382190,13830,13830,13830,13830,30
20230605,100300,56967290,13830,13830,13830,13830,129
20230605,100200,55183220,13830,13830,13830,13830,23
20230605,100100,54865130,13830,13830,13830,13830,2
20230605,100000,54837470,13810,13810,13860,13810,74
20230605,095900,53812900,13840,13810,13840,13810,218
20230605,095800,50796430,13840,13730,13840,13730,246
20230605,095700,47395040,13710,13740,13740,13710,60
20230605,095600,46571750,13710,13710,13710,13710,0
20230605,095500,46571750,13710,13710,13710,13710,55
20230605,095400,45817700,13710,13710,13710,13710,165
20230605,095300,43555550,13710,13710,13710,13710,0
20230605,095200,43555550,13710,13700,13710,13700,26
20230605,095100,43199220,13700,13700,13700,13700,0
20230605,095000,43199220,13700,13700,13700,13700,0
20230605,094900,43199220,13700,13700,13700,13700,13
20230605,094800,43021120,13700,13700,13700,13700,17
20230605,094700,42788220,13700,13700,13700,13700,0
20230605,094600,42788220,13700,13700,13700,13700,2
20230605,094500,42760820,13720,13720,13720,13720,0
20230605,094400,42760820,13720,13710,13720,13690,206
20230605,094300,39938690,13710,13710,13710,13710,14
20230605,094200,39746750,13710,13710,13710,13710,0
20230605,094100,39746750,13710,13710,13710,13710,0
20230605,094000,39746750,13710,13710,13710,13710,13
20230605,093900,39568520,13720,13710,13720,13710,20
20230605,093800,39294250,13690,13690,13690,13690,0
20230605,093700,39294250,13690,13690,13690,13690,0
20230605,093600,39294250,13690,13690,13690,13690,0
20230605,093500,39294250,13690,13690,13690,13690,12
20230605,093400,39129970,13670,13670,13670,13670,14
20230605,093300,38938590,13680,13680,13680,13680,0
20230605,093200,38938590,13680,13680,13680,13680,1
20230605,093100,38924910,13650,13680,13680,13650,104
20230605,093000,37503870,13690,13690,13690,13690,0
20230605,092900,37503870,13690,13680,13690,13680,14
20230605,092800,37312340,13660,13670,13670,13660,10
20230605,092700,37175650,13670,13670,13670,13670,0
20230605,092600,37175650,13670,13670,13670,13670,0
20230605,092500,37175650,13670,13670,13670,13670,0
20230605,092400,37175650,13670,13690,13690,13670,51
20230605,092300,36477480,13690,13690,13690,13690,0
20230605,092200,36477480,13690,13690,13690,13690,158
20230605,092100,34314460,13690,13710,13710,13690,45
20230605,092000,33698090,13710,13670,13710,13670,44
20230605,091900,33096020,13650,13650,13650,13650,0
20230605,091800,33096020,13650,13650,13650,13640,50
20230605,091700,32413980,13640,13640,13640,13640,36
20230605,091600,31922940,13640,13650,13650,13640,339
20230605,091500,27298220,13720,13720,13720,13650,182
20230605,091400,24805470,13750,13750,13750,13750,0
20230605,091300,24805470,13750,13750,13750,13750,1
20230605,091200,24791720,13720,13770,13770,13720,450
20230605,091100,18602410,13750,13750,13750,13750,0
20230605,091000,18602410,13750,13750,13750,13750,0
20230605,090900,18602410,13750,13750,13750,13750,0
20230605,090800,18602410,13750,13750,13750,13750,0
20230605,090700,18602410,13750,13800,13800,13750,11
20230605,090600,18450720,13830,13810,13830,13810,36
20230605,090500,17953190,13830,13830,13830,13830,0
20230605,090400,17953190,13830,13830,13830,13830,0
20230605,090300,17953190,13830,13850,13850,13820,684
20230605,090200,8486910,13850,13800,13850,13800,317
20230605,090100,4101340,13750,13740,13750,13740,25
20230605,090000,3757820,13740,13720,13740,13720,126