KissMeData/007820/min/candle-20230605.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230605,190800,810038170,6970,6970,6970,6970,1446
20230605,190700,810038170,6970,6970,6970,6970,0
20230605,190600,810038170,6970,6970,6970,6970,0
20230605,190500,810038170,6970,6970,6970,6970,0
20230605,190400,810038170,6970,6970,6970,6970,0
20230605,190300,810038170,6970,6970,6970,6970,0
20230605,190200,810038170,6970,6970,6970,6970,0
20230605,190100,810038170,6970,6970,6970,6970,0
20230605,190000,810038170,6970,6970,6970,6970,0
20230605,185900,810038170,6970,6970,6970,6970,0
20230605,185800,810038170,6970,6970,6970,6970,0
20230605,185700,810038170,6970,6970,6970,6970,0
20230605,185600,810038170,6970,6970,6970,6970,0
20230605,185500,810038170,6970,6970,6970,6970,0
20230605,185400,810038170,6970,6970,6970,6970,0
20230605,185300,810038170,6970,6970,6970,6970,0
20230605,185200,810038170,6970,6970,6970,6970,0
20230605,185100,810038170,6970,6970,6970,6970,0
20230605,185000,810038170,6970,6970,6970,6970,0
20230605,184900,810038170,6970,6970,6970,6970,0
20230605,184800,810038170,6970,6970,6970,6970,0
20230605,184700,810038170,6970,6970,6970,6970,0
20230605,184600,810038170,6970,6970,6970,6970,0
20230605,184500,810038170,6970,6970,6970,6970,0
20230605,184400,810038170,6970,6970,6970,6970,0
20230605,184300,810038170,6970,6970,6970,6970,0
20230605,184200,810038170,6970,6970,6970,6970,0
20230605,184100,810038170,6970,6970,6970,6970,0
20230605,184000,810038170,6970,6970,6970,6970,0
20230605,183900,810038170,6970,6970,6970,6970,0
20230605,183800,810038170,6970,6970,6970,6970,1446
20230605,183700,810038170,6970,6970,6970,6970,0
20230605,183600,810038170,6970,6970,6970,6970,0
20230605,183500,810038170,6970,6970,6970,6970,0
20230605,183400,810038170,6970,6970,6970,6970,0
20230605,183300,810038170,6970,6970,6970,6970,0
20230605,183200,810038170,6970,6970,6970,6970,0
20230605,183100,810038170,6970,6970,6970,6970,0
20230605,183000,810038170,6970,6970,6970,6970,0
20230605,182900,810038170,6970,6970,6970,6970,0
20230605,182800,810038170,6970,6970,6970,6970,0
20230605,182700,810038170,6970,6970,6970,6970,0
20230605,182600,810038170,6970,6970,6970,6970,0
20230605,182500,810038170,6970,6970,6970,6970,0
20230605,182400,810038170,6970,6970,6970,6970,0
20230605,182300,810038170,6970,6970,6970,6970,0
20230605,182200,810038170,6970,6970,6970,6970,0
20230605,182100,810038170,6970,6970,6970,6970,0
20230605,182000,810038170,6970,6970,6970,6970,0
20230605,181900,810038170,6970,6970,6970,6970,0
20230605,181800,810038170,6970,6970,6970,6970,0
20230605,181700,810038170,6970,6970,6970,6970,0
20230605,181600,810038170,6970,6970,6970,6970,0
20230605,181500,810038170,6970,6970,6970,6970,0
20230605,181400,810038170,6970,6970,6970,6970,0
20230605,181300,810038170,6970,6970,6970,6970,0
20230605,181200,810038170,6970,6970,6970,6970,0
20230605,181100,810038170,6970,6970,6970,6970,0
20230605,181000,810038170,6970,6970,6970,6970,0
20230605,180900,810038170,6970,6970,6970,6970,0
20230605,180800,810038170,6970,6970,6970,6970,1446
20230605,180700,810038170,6970,6970,6970,6970,0
20230605,180600,810038170,6970,6970,6970,6970,0
20230605,180500,810038170,6970,6970,6970,6970,0
20230605,180400,810038170,6970,6970,6970,6970,0
20230605,180300,810038170,6970,6970,6970,6970,0
20230605,180200,810038170,6970,6970,6970,6970,0
20230605,180100,810038170,6970,6970,6970,6970,0
20230605,180000,810038170,6970,6970,6970,6970,0
20230605,175900,810038170,6970,6970,6970,6970,0
20230605,175800,810038170,6970,6970,6970,6970,0
20230605,175700,810038170,6970,6970,6970,6970,0
20230605,175600,810038170,6970,6970,6970,6970,0
20230605,175500,810038170,6970,6970,6970,6970,0
20230605,175400,810038170,6970,6970,6970,6970,0
20230605,175300,810038170,6970,6970,6970,6970,0
20230605,175200,810038170,6970,6970,6970,6970,0
20230605,175100,810038170,6970,6970,6970,6970,0
20230605,175000,810038170,6970,6970,6970,6970,0
20230605,174900,810038170,6970,6970,6970,6970,0
20230605,174800,810038170,6970,6970,6970,6970,0
20230605,174700,810038170,6970,6970,6970,6970,0
20230605,174600,810038170,6970,6970,6970,6970,0
20230605,174500,810038170,6970,6970,6970,6970,0
20230605,174400,810038170,6970,6970,6970,6970,0
20230605,174300,810038170,6970,6970,6970,6970,0
20230605,174200,810038170,6970,6970,6970,6970,0
20230605,174100,810038170,6970,6970,6970,6970,0
20230605,174000,810038170,6970,6970,6970,6970,0
20230605,173900,810038170,6970,6970,6970,6970,0
20230605,173800,810038170,6970,6970,6970,6970,1446
20230605,173700,810038170,6970,6970,6970,6970,0
20230605,173600,810038170,6970,6970,6970,6970,0
20230605,173500,810038170,6970,6970,6970,6970,0
20230605,173400,810038170,6970,6970,6970,6970,0
20230605,173300,810038170,6970,6970,6970,6970,0
20230605,173200,810038170,6970,6970,6970,6970,0
20230605,173100,810038170,6970,6970,6970,6970,0
20230605,173000,810038170,6970,6970,6970,6970,0
20230605,172900,810038170,6970,6970,6970,6970,0
20230605,172800,810038170,6970,6970,6970,6970,0
20230605,172700,810038170,6970,6970,6970,6970,0
20230605,172600,810038170,6970,6970,6970,6970,0
20230605,172500,810038170,6970,6970,6970,6970,0
20230605,172400,810038170,6970,6970,6970,6970,0
20230605,172300,810038170,6970,6970,6970,6970,0
20230605,172200,810038170,6970,6970,6970,6970,0
20230605,172100,810038170,6970,6970,6970,6970,0
20230605,172000,810038170,6970,6970,6970,6970,0
20230605,171900,810038170,6970,6970,6970,6970,0
20230605,171800,810038170,6970,6970,6970,6970,0
20230605,171700,810038170,6970,6970,6970,6970,0
20230605,171600,810038170,6970,6970,6970,6970,0
20230605,171500,810038170,6970,6970,6970,6970,0
20230605,171400,810038170,6970,6970,6970,6970,0
20230605,171300,810038170,6970,6970,6970,6970,0
20230605,171200,810038170,6970,6970,6970,6970,0
20230605,171100,810038170,6970,6970,6970,6970,0
20230605,171000,810038170,6970,6970,6970,6970,0
20230605,170900,810038170,6970,6970,6970,6970,0
20230605,170800,810038170,6970,6970,6970,6970,1446
20230605,170700,810038170,6970,6970,6970,6970,0
20230605,170600,810038170,6970,6970,6970,6970,0
20230605,170500,810038170,6970,6970,6970,6970,0
20230605,170400,810038170,6970,6970,6970,6970,0
20230605,170300,810038170,6970,6970,6970,6970,0
20230605,170200,810038170,6970,6970,6970,6970,0
20230605,170100,810038170,6970,6970,6970,6970,0
20230605,170000,810038170,6970,6970,6970,6970,0
20230605,165900,810038170,6970,6970,6970,6970,0
20230605,165800,810038170,6970,6970,6970,6970,0
20230605,165700,810038170,6970,6970,6970,6970,0
20230605,165600,810038170,6970,6970,6970,6970,0
20230605,165500,810038170,6970,6970,6970,6970,0
20230605,165400,810038170,6970,6970,6970,6970,0
20230605,165300,810038170,6970,6970,6970,6970,0
20230605,165200,810038170,6970,6970,6970,6970,0
20230605,165100,810038170,6970,6970,6970,6970,0
20230605,165000,810038170,6970,6970,6970,6970,0
20230605,164900,810038170,6970,6970,6970,6970,0
20230605,164800,810038170,6970,6970,6970,6970,0
20230605,164700,810038170,6970,6970,6970,6970,0
20230605,164600,810038170,6970,6970,6970,6970,0
20230605,164500,810038170,6970,6970,6970,6970,0
20230605,164400,810038170,6970,6970,6970,6970,0
20230605,164300,810038170,6970,6970,6970,6970,0
20230605,164200,810038170,6970,6970,6970,6970,0
20230605,164100,810038170,6970,6970,6970,6970,0
20230605,164000,810038170,6970,6970,6970,6970,0
20230605,163900,810038170,6970,6970,6970,6970,0
20230605,163800,810038170,6970,6970,6970,6970,1446
20230605,163700,810038170,6970,6970,6970,6970,0
20230605,163600,810038170,6970,6970,6970,6970,0
20230605,163500,810038170,6970,6970,6970,6970,0
20230605,163400,810038170,6970,6970,6970,6970,0
20230605,163300,810038170,6970,6970,6970,6970,0
20230605,163200,810038170,6970,6970,6970,6970,0
20230605,163100,810038170,6970,6970,6970,6970,0
20230605,163000,810038170,6970,6970,6970,6970,0
20230605,162900,810038170,6970,6970,6970,6970,0
20230605,162800,810038170,6970,6970,6970,6970,0
20230605,162700,810038170,6970,6970,6970,6970,0
20230605,162600,810038170,6970,6970,6970,6970,0
20230605,162500,810038170,6970,6970,6970,6970,0
20230605,162400,810038170,6970,6970,6970,6970,0
20230605,162300,810038170,6970,6970,6970,6970,0
20230605,162200,810038170,6970,6970,6970,6970,0
20230605,162100,810038170,6970,6970,6970,6970,0
20230605,162000,810038170,6970,6970,6970,6970,0
20230605,161900,810038170,6970,6970,6970,6970,0
20230605,161800,810038170,6970,6970,6970,6970,0
20230605,161700,810038170,6970,6970,6970,6970,0
20230605,161600,810038170,6970,6970,6970,6970,0
20230605,161500,810038170,6970,6970,6970,6970,0
20230605,161400,810038170,6970,6970,6970,6970,0
20230605,161300,810038170,6970,6970,6970,6970,0
20230605,161200,810038170,6970,6970,6970,6970,0
20230605,161100,810038170,6970,6970,6970,6970,0
20230605,161000,810038170,6970,6970,6970,6970,0
20230605,160900,810038170,6970,6970,6970,6970,0
20230605,160800,810038170,6970,6970,6970,6970,1446
20230605,160700,810038170,6970,6970,6970,6970,0
20230605,160600,810038170,6970,6970,6970,6970,0
20230605,160500,810038170,6970,6970,6970,6970,0
20230605,160400,810038170,6970,6970,6970,6970,0
20230605,160300,810038170,6970,6970,6970,6970,0
20230605,160200,810038170,6970,6970,6970,6970,0
20230605,160100,810038170,6970,6970,6970,6970,0
20230605,160000,810038170,6970,6970,6970,6970,0
20230605,155900,810038170,6970,6970,6970,6970,0
20230605,155800,810038170,6970,6970,6970,6970,0
20230605,155700,810038170,6970,6970,6970,6970,0
20230605,155600,810038170,6970,6970,6970,6970,0
20230605,155500,810038170,6970,6970,6970,6970,0
20230605,155400,810038170,6970,6970,6970,6970,0
20230605,155300,810038170,6970,6970,6970,6970,0
20230605,155200,810038170,6970,6970,6970,6970,0
20230605,155100,810038170,6970,6970,6970,6970,0
20230605,155000,810038170,6970,6970,6970,6970,0
20230605,154900,810038170,6970,6970,6970,6970,0
20230605,154800,810038170,6970,6970,6970,6970,0
20230605,154700,810038170,6970,6970,6970,6970,0
20230605,154600,810038170,6970,6970,6970,6970,0
20230605,154500,810038170,6970,6970,6970,6970,0
20230605,154400,810038170,6970,6970,6970,6970,0
20230605,154300,810038170,6970,6970,6970,6970,0
20230605,154200,810038170,6970,6970,6970,6970,0
20230605,154100,810038170,6970,6970,6970,6970,0
20230605,154000,810038170,6970,6970,6970,6970,0
20230605,153900,810038170,6970,6970,6970,6970,0
20230605,153800,810038170,6970,6970,6970,6970,1446
20230605,153700,810038170,6970,6970,6970,6970,0
20230605,153600,810038170,6970,6970,6970,6970,0
20230605,153500,810038170,6970,6970,6970,6970,0
20230605,153400,810038170,6970,6970,6970,6970,0
20230605,153300,810038170,6970,6970,6970,6970,0
20230605,153200,810038170,6970,6970,6970,6970,0
20230605,153100,810038170,6970,6970,6970,6970,0
20230605,153000,810038170,6970,6970,6970,6970,1446
20230605,152900,799959550,6970,6970,6970,6970,0
20230605,152800,799959550,6970,6970,6970,6970,0
20230605,152700,799959550,6970,6970,6970,6970,0
20230605,152600,799959550,6970,6970,6970,6970,0
20230605,152500,799959550,6970,6970,6970,6970,0
20230605,152400,799959550,6970,6970,6970,6970,0
20230605,152300,799959550,6970,6970,6970,6970,0
20230605,152200,799959550,6970,6970,6970,6970,0
20230605,152100,799959550,6970,6970,6970,6970,0
20230605,152000,799959550,6970,6970,6970,6970,0
20230605,151900,799959550,6970,6970,6970,6960,178
20230605,151800,798719430,6970,6960,6970,6960,384
20230605,151700,796046720,6960,6960,6960,6940,74
20230605,151600,795531920,6960,6960,6960,6960,24
20230605,151500,795364880,6940,6940,6940,6940,452
20230605,151400,792228000,6940,6940,6940,6940,3
20230605,151300,792207180,6940,6940,6940,6940,389
20230605,151200,789507520,6950,6940,6950,6920,10001
20230605,151100,720213140,6950,6950,6950,6950,1134
20230605,151000,712331840,6960,6960,6960,6950,8
20230605,150900,712276170,6950,6950,6950,6950,0
20230605,150800,712276170,6950,6950,6950,6950,0
20230605,150700,712276170,6950,6950,6950,6950,100
20230605,150600,711581170,6960,6960,6960,6960,205
20230605,150500,710154370,6960,6960,6960,6960,0
20230605,150400,710154370,6960,6960,6960,6960,0
20230605,150300,710154370,6960,6980,6980,6960,575
20230605,150200,706152310,6980,6960,6980,6960,97
20230605,150100,705477170,6960,6950,6960,6950,28
20230605,150000,705282430,6970,6960,6970,6950,1202
20230605,145900,696923440,6960,6960,6960,6960,11
20230605,145800,696846880,6970,6970,6970,6970,0
20230605,145700,696846880,6970,6970,6970,6970,295
20230605,145600,694790730,6970,6970,6970,6970,6
20230605,145500,694748910,6970,6970,6970,6970,0
20230605,145400,694748910,6970,6970,6970,6970,0
20230605,145300,694748910,6970,6970,6970,6970,0
20230605,145200,694748910,6970,6970,6970,6970,27
20230605,145100,694560720,6970,6970,6970,6970,0
20230605,145000,694560720,6970,6970,6970,6970,30
20230605,144900,694351620,6970,6970,6970,6970,500
20230605,144800,690866620,6970,6970,6970,6970,0
20230605,144700,690866620,6970,6970,6970,6970,250
20230605,144600,689124120,6970,6950,6970,6950,103
20230605,144500,688408210,6970,6970,6970,6970,1
20230605,144400,688401240,6940,6960,6960,6940,6000
20230605,144300,646726610,6960,6970,6970,6960,296
20230605,144200,644665650,6980,6980,6980,6980,0
20230605,144100,644665650,6980,6980,6980,6980,1
20230605,144000,644658670,6970,6980,6980,6970,420
20230605,143900,641727250,6980,6980,6980,6980,100
20230605,143800,641029250,6970,6970,6970,6970,1
20230605,143700,641022280,6970,6970,6970,6970,4
20230605,143600,640994400,6970,6970,6970,6970,30
20230605,143500,640785300,6970,6970,6970,6970,93
20230605,143400,640137090,6970,6970,6970,6970,726
20230605,143300,635076870,6960,6990,6990,6960,189
20230605,143200,633759600,6970,6970,6970,6970,0
20230605,143100,633759600,6970,6970,6970,6970,10
20230605,143000,633689900,6960,6960,6960,6960,0
20230605,142900,633689900,6960,6960,6960,6960,0
20230605,142800,633689900,6960,6960,6960,6960,0
20230605,142700,633689900,6960,6960,6960,6960,10
20230605,142600,633620300,6950,6950,6950,6950,0
20230605,142500,633620300,6950,6950,6950,6950,0
20230605,142400,633620300,6950,6960,6970,6950,143
20230605,142300,632625690,6980,6960,6980,6950,577
20230605,142200,628615190,6960,6970,6970,6960,296
20230605,142100,626552170,6970,6970,6970,6970,0
20230605,142000,626552170,6970,6970,6970,6970,1
20230605,141900,626545200,6950,6950,6950,6950,100
20230605,141800,625850200,6950,6960,6960,6950,561
20230605,141700,621949920,6950,6950,6950,6950,0
20230605,141600,621949920,6950,6950,6950,6950,0
20230605,141500,621949920,6950,6950,6950,6950,3
20230605,141400,621929070,6980,6980,6980,6980,0
20230605,141300,621929070,6980,6980,6980,6980,1
20230605,141200,621922090,6940,6940,6940,6940,0
20230605,141100,621922090,6940,6960,6960,6940,1704
20230605,141000,610088300,6960,6950,6960,6950,688
20230605,140900,605302950,6950,6950,6950,6950,0
20230605,140800,605302950,6950,6950,6950,6950,1
20230605,140700,605296000,6950,6950,6950,6940,122
20230605,140600,604448110,6950,6950,6950,6950,292
20230605,140500,602418710,6950,6950,6950,6950,150
20230605,140400,601376210,6950,6950,6950,6950,432
20230605,140300,598373810,6950,6950,6950,6950,11
20230605,140200,598297360,6950,6960,6960,6950,2490
20230605,140100,580989360,6960,6960,6960,6960,548
20230605,140000,577175280,6950,6960,6960,6950,558
20230605,135900,573292500,6960,6950,6960,6950,268
20230605,135800,571427690,6950,6950,6950,6950,107
20230605,135700,570684040,6950,6950,6950,6950,156
20230605,135600,569599840,6950,6950,6950,6950,127
20230605,135500,568717190,6960,6970,6970,6950,3824
20230605,135400,542112150,6970,6970,6970,6970,143
20230605,135300,541115440,6970,6970,6970,6970,170
20230605,135200,539930540,6970,6970,6980,6970,166
20230605,135100,538773140,6970,6970,6980,6970,173
20230605,135000,537567320,6970,6980,6990,6970,231
20230605,134900,535955110,6980,6970,6980,6970,175
20230605,134800,534734220,6970,6970,6970,6970,124
20230605,134700,533869940,6970,6990,6990,6970,218
20230605,134600,532350120,7000,6970,7000,6970,66
20230605,134500,531889170,6970,6970,6980,6970,239
20230605,134400,530222340,6970,6980,7000,6970,534
20230605,134300,526492580,6980,6980,6980,6980,126
20230605,134200,525613100,6980,6980,6990,6980,137
20230605,134100,524656740,6980,6980,6980,6980,140
20230605,134000,523679540,6980,6970,6980,6970,170
20230605,133900,522493120,6980,6970,6980,6970,778
20230605,133800,517063290,6970,6980,6980,6970,446
20230605,133700,513951280,6980,6980,6980,6980,175
20230605,133600,512729780,6980,6980,7000,6980,76
20230605,133500,512199280,6980,6980,6980,6980,204
20230605,133400,510775360,7010,7000,7010,6980,86
20230605,133300,510174550,6990,6980,6990,6980,137
20230605,133200,509217240,6980,6990,6990,6980,154
20230605,133100,508142180,6990,6990,7000,6990,395
20230605,133000,505378130,6990,6990,6990,6980,157
20230605,132900,504280860,6990,7000,7000,6990,253
20230605,132800,502510490,7000,7000,7000,7000,30
20230605,132700,502300490,7020,7020,7020,7020,0
20230605,132600,502300490,7020,7000,7020,7000,323
20230605,132500,500034230,7000,7000,7000,7000,146
20230605,132400,499012230,7000,7000,7000,7000,57
20230605,132300,498613230,7020,7020,7020,7020,0
20230605,132200,498613230,7020,7020,7020,7020,0
20230605,132100,498613230,7020,7020,7020,7020,0
20230605,132000,498613230,7020,7020,7020,7020,0
20230605,131900,498613230,7020,7010,7020,7010,23
20230605,131800,498451990,6990,6990,6990,6990,10
20230605,131700,498382090,6990,6990,6990,6990,0
20230605,131600,498382090,6990,6990,6990,6990,2
20230605,131500,498368110,7000,7000,7000,7000,0
20230605,131400,498368110,7000,7010,7010,7000,585
20230605,131300,494272690,7010,7010,7010,7010,0
20230605,131200,494272690,7010,7010,7010,7010,0
20230605,131100,494272690,7010,7010,7010,7010,0
20230605,131000,494272690,7010,7010,7010,7010,2
20230605,130900,494258670,7010,7010,7010,7010,0
20230605,130800,494258670,7010,7010,7010,7010,54
20230605,130700,493880130,7020,7020,7020,7020,0
20230605,130600,493880130,7020,7020,7020,7020,0
20230605,130500,493880130,7020,7020,7020,7020,0
20230605,130400,493880130,7020,7020,7020,7020,0
20230605,130300,493880130,7020,7020,7020,7020,263
20230605,130200,492033870,7030,7030,7030,7030,28
20230605,130100,491837030,7020,7020,7020,7020,1
20230605,130000,491830010,7030,7030,7030,7030,4
20230605,125900,491801890,7030,7030,7030,7030,28
20230605,125800,491605050,7030,7030,7030,7030,0
20230605,125700,491605050,7030,7030,7030,7030,0
20230605,125600,491605050,7030,7030,7030,7030,0
20230605,125500,491605050,7030,7030,7030,7030,284
20230605,125400,489608530,7010,7010,7010,7010,5
20230605,125300,489573480,7030,7010,7030,7010,7
20230605,125200,489524390,7010,7020,7020,7010,178
20230605,125100,488274950,7010,7010,7010,7010,0
20230605,125000,488274950,7010,7020,7020,7010,169
20230605,124900,487090240,7010,7010,7010,7010,2
20230605,124800,487076220,7010,7010,7010,7010,64
20230605,124700,486627580,7010,7010,7010,7010,0
20230605,124600,486627580,7010,7010,7010,7010,0
20230605,124500,486627580,7010,7010,7010,7010,0
20230605,124400,486627580,7010,7010,7010,7010,0
20230605,124300,486627580,7010,7010,7010,7010,0
20230605,124200,486627580,7010,7010,7010,7010,0
20230605,124100,486627580,7010,7010,7010,7010,55
20230605,124000,486242030,7010,7010,7010,7010,100
20230605,123900,485541030,7010,7020,7020,7010,150
20230605,123800,484488330,7020,7020,7020,7020,0
20230605,123700,484488330,7020,7020,7020,7020,0
20230605,123600,484488330,7020,7020,7020,7020,0
20230605,123500,484488330,7020,7030,7030,7020,518
20230605,123400,480850330,7030,7030,7030,7030,0
20230605,123300,480850330,7030,7030,7030,7030,0
20230605,123200,480850330,7030,7030,7030,7030,0
20230605,123100,480850330,7030,7030,7030,7030,703
20230605,123000,475908240,7030,7030,7030,7030,200
20230605,122900,474502240,7030,7030,7030,7030,0
20230605,122800,474502240,7030,7030,7030,7030,4
20230605,122700,474474120,7030,7030,7030,7030,0
20230605,122600,474474120,7030,7030,7030,7030,34
20230605,122500,474235100,7030,7030,7030,7030,53
20230605,122400,473862510,7030,7030,7030,7030,10
20230605,122300,473792210,7030,7030,7030,7030,0
20230605,122200,473792210,7030,7030,7030,7030,0
20230605,122100,473792210,7030,7030,7030,7030,0
20230605,122000,473792210,7030,7030,7030,7030,0
20230605,121900,473792210,7030,7030,7030,7030,0
20230605,121800,473792210,7030,7030,7030,7030,600
20230605,121700,469574210,7030,7020,7030,7020,801
20230605,121600,463947420,7000,7000,7000,7000,0
20230605,121500,463947420,7000,7000,7000,7000,0
20230605,121400,463947420,7000,7000,7000,7000,100
20230605,121300,463247420,7000,7000,7000,7000,0
20230605,121200,463247420,7000,7020,7020,7000,6
20230605,121100,463205400,7000,7020,7020,7000,250
20230605,121000,461453200,7020,7020,7020,7020,0
20230605,120900,461453200,7020,7020,7020,7020,1
20230605,120800,461446180,7000,7000,7000,7000,0
20230605,120700,461446180,7000,7000,7000,7000,3
20230605,120600,461425180,7000,7000,7000,7000,0
20230605,120500,461425180,7000,7000,7000,7000,0
20230605,120400,461425180,7000,7010,7020,7000,160
20230605,120300,460304280,7020,7020,7020,7020,28
20230605,120200,460107720,7020,7020,7020,7020,4
20230605,120100,460079640,7020,7020,7020,7020,0
20230605,120000,460079640,7020,7020,7020,7020,12
20230605,115900,459995400,7020,7020,7020,7020,10
20230605,115800,459925200,7020,7020,7020,7000,565
20230605,115700,455968900,7020,7020,7020,7020,4
20230605,115600,455940820,7020,7020,7020,7020,28
20230605,115500,455744260,7020,7020,7020,7020,0
20230605,115400,455744260,7020,7020,7020,7020,2
20230605,115300,455730220,7020,7020,7020,7020,2
20230605,115200,455716180,7010,7010,7010,7010,0
20230605,115100,455716180,7010,7010,7010,7010,120
20230605,115000,454874980,7010,7010,7010,7010,4
20230605,114900,454846940,7010,7010,7010,7010,0
20230605,114800,454846940,7010,7000,7010,7000,291
20230605,114700,452808040,7000,7000,7000,7000,0
20230605,114600,452808040,7000,7000,7000,7000,0
20230605,114500,452808040,7000,7000,7000,7000,0
20230605,114400,452808040,7000,7000,7000,7000,33
20230605,114300,452577040,7000,7000,7000,7000,0
20230605,114200,452577040,7000,6990,7000,6990,75
20230605,114100,452052780,7000,7000,7000,7000,0
20230605,114000,452052780,7000,7000,7000,7000,4
20230605,113900,452024780,7010,7010,7010,7010,0
20230605,113800,452024780,7010,7010,7010,7010,1
20230605,113700,452017770,6990,6990,6990,6990,3
20230605,113600,451996800,6970,6990,6990,6970,125
20230605,113500,451123900,6980,6980,6980,6980,0
20230605,113400,451123900,6980,6980,6980,6980,0
20230605,113300,451123900,6980,7010,7010,6980,1426
20230605,113200,441160430,7020,7020,7020,7020,4
20230605,113100,441132350,7020,7020,7020,7020,0
20230605,113000,441132350,7020,7020,7020,7020,28
20230605,112900,440935790,7010,7010,7010,7010,0
20230605,112800,440935790,7010,7010,7010,7010,0
20230605,112700,440935790,7010,6990,7010,6990,602
20230605,112600,436725730,6990,6990,6990,6990,153
20230605,112500,435656260,7000,7020,7020,7000,2285
20230605,112400,419657150,7020,7020,7020,7020,0
20230605,112300,419657150,7020,7020,7020,7020,0
20230605,112200,419657150,7020,7010,7020,7010,35
20230605,112100,419411520,7020,7020,7020,7020,1
20230605,112000,419404500,7020,7020,7020,7020,4
20230605,111900,419376420,7020,7020,7020,7020,0
20230605,111800,419376420,7020,7020,7020,7020,88
20230605,111700,418758660,7020,7020,7020,7020,0
20230605,111600,418758660,7020,7020,7020,7020,4
20230605,111500,418730580,7010,7010,7010,7010,383
20230605,111400,416045750,7000,7000,7000,7000,20
20230605,111300,415905750,7010,7010,7010,7010,995
20230605,111200,408930800,7010,7010,7010,7010,0
20230605,111100,408930800,7010,7010,7010,7010,4
20230605,111000,408902760,7010,7010,7010,7010,28
20230605,110900,408706480,7010,7010,7010,7010,0
20230605,110800,408706480,7010,7010,7010,7010,0
20230605,110700,408706480,7010,7000,7010,7000,504
20230605,110600,405178440,7010,7010,7010,7010,28
20230605,110500,404982160,7000,7000,7000,7000,0
20230605,110400,404982160,7000,7010,7010,7000,4
20230605,110300,404954150,7010,7010,7010,7010,0
20230605,110200,404954150,7010,7010,7010,7010,0
20230605,110100,404954150,7010,7010,7010,7010,0
20230605,110000,404954150,7010,7010,7010,7010,887
20230605,105900,398736280,7020,7010,7020,7010,3
20230605,105800,398715230,7020,7010,7020,7010,5
20230605,105700,398680140,7010,7020,7020,7010,29
20230605,105600,398476590,7010,7010,7010,7010,6
20230605,105500,398434530,7010,7010,7010,7010,65
20230605,105400,397978880,7010,7010,7020,7010,111
20230605,105300,397200730,7010,7010,7010,7010,100
20230605,105200,396499730,7030,7030,7030,7030,4
20230605,105100,396471610,7030,7030,7030,7030,28
20230605,105000,396274770,7030,7030,7030,7030,0
20230605,104900,396274770,7030,7030,7030,7030,0
20230605,104800,396274770,7030,7030,7030,7030,0
20230605,104700,396274770,7030,7030,7030,7030,4
20230605,104600,396246650,7020,7020,7020,7020,25
20230605,104500,396071150,7010,7010,7010,7010,0
20230605,104400,396071150,7010,7020,7020,7010,1455
20230605,104300,385857460,7010,7020,7020,7010,28
20230605,104200,385660920,7020,7020,7020,7020,4
20230605,104100,385632840,7020,7020,7020,7020,28
20230605,104000,385436280,7020,7020,7020,7020,0
20230605,103900,385436280,7020,7020,7020,7020,75
20230605,103800,384909780,7000,7000,7000,7000,0
20230605,103700,384909780,7000,7000,7000,7000,0
20230605,103600,384909780,7000,7000,7000,7000,482
20230605,103500,381535780,7010,7010,7010,7010,43
20230605,103400,381234350,7010,7010,7010,7010,0
20230605,103300,381234350,7010,7010,7010,7010,32
20230605,103200,381010030,7010,7010,7010,7010,273
20230605,103100,379096300,7020,7020,7020,7020,0
20230605,103000,379096300,7020,7000,7020,7000,223
20230605,102900,377535050,6990,6990,6990,6990,0
20230605,102800,377535050,6990,7000,7010,6990,332
20230605,102700,375211050,7000,7000,7000,7000,5
20230605,102600,375176050,7020,7020,7020,7020,32
20230605,102500,374951410,7020,7010,7020,7010,19
20230605,102400,374818210,7010,7010,7010,7010,4
20230605,102300,374790170,7010,7010,7010,7010,32
20230605,102200,374565850,7010,7010,7010,7010,0
20230605,102100,374565850,7010,7010,7010,7010,32
20230605,102000,374341530,7010,7010,7010,7010,75
20230605,101900,373815780,7000,7000,7000,7000,2818
20230605,101800,354089780,7000,7000,7000,7000,2
20230605,101700,354075780,7000,7000,7000,7000,0
20230605,101600,354075780,7000,6990,7000,6990,174
20230605,101500,352859240,7000,7000,7000,7000,4
20230605,101400,352831240,7000,7000,7000,7000,5
20230605,101300,352796240,7000,7000,7000,7000,28
20230605,101200,352600240,7000,6980,7000,6980,23
20230605,101100,352439500,7000,7000,7000,7000,0
20230605,101000,352439500,7000,7000,7000,7000,28
20230605,100900,352243500,7000,7000,7000,7000,4
20230605,100800,352215500,6990,6990,6990,6990,270
20230605,100700,350328200,6990,6980,6990,6980,192
20230605,100600,348987720,6980,7000,7000,6980,451
20230605,100500,345839720,7000,7000,7000,7000,2
20230605,100400,345825720,6980,7000,7000,6980,62
20230605,100300,345392320,7000,7000,7000,7000,0
20230605,100200,345392320,7000,7000,7000,7000,1
20230605,100100,345385320,6980,6980,6980,6980,0
20230605,100000,345385320,6980,6980,6980,6980,52
20230605,095900,345022360,7000,7000,7000,7000,358
20230605,095800,342516360,7000,7000,7000,6980,304
20230605,095700,340394160,7000,7000,7000,7000,0
20230605,095600,340394160,7000,7000,7000,7000,0
20230605,095500,340394160,7000,7000,7000,7000,24
20230605,095400,340226160,7000,7000,7000,7000,4
20230605,095300,340198160,6980,6980,6980,6980,84
20230605,095200,339611840,7000,7000,7000,7000,6
20230605,095100,339569840,6980,6980,6980,6980,0
20230605,095000,339569840,6980,7000,7000,6980,62
20230605,094900,339137000,7000,7000,7000,7000,16
20230605,094800,339025000,7000,7000,7000,7000,0
20230605,094700,339025000,7000,6990,7000,6990,65
20230605,094600,338570640,6980,6980,6980,6980,0
20230605,094500,338570640,6980,7000,7000,6980,34
20230605,094400,338332980,6980,6980,6980,6980,600
20230605,094300,334144980,7000,6980,7000,6980,124
20230605,094200,333278980,6990,6990,6990,6990,900
20230605,094100,326987980,6990,6990,6990,6990,28
20230605,094000,326792260,6990,6990,6990,6990,0
20230605,093900,326792260,6990,6990,6990,6990,33
20230605,093800,326561590,7000,7000,7000,7000,30
20230605,093700,326351590,7000,7000,7000,7000,6
20230605,093600,326309590,7000,7000,7000,7000,10
20230605,093500,326239590,7000,7000,7000,7000,2417
20230605,093400,309320590,6950,6940,6950,6940,3709
20230605,093300,283544720,6940,6950,6950,6940,922
20230605,093200,277140920,7000,6970,7000,6970,23
20230605,093100,276980470,6920,6950,6960,6920,5849
20230605,093000,236434110,6920,6940,6940,6920,5000
20230605,092900,201823250,6970,6970,6970,6970,145
20230605,092800,200812600,6930,6930,6930,6930,832
20230605,092700,195046840,6930,6950,6950,6930,748
20230605,092600,189861880,6930,6950,6950,6930,5051
20230605,092500,154824900,6950,6940,6950,6940,3327
20230605,092400,131725060,6940,6950,6950,6940,1356
20230605,092300,122301030,6950,6950,6950,6950,71
20230605,092200,121807580,6970,6970,6970,6960,916
20230605,092100,115423070,6990,6990,6990,6950,7001
20230605,092000,66702180,6990,6990,6990,6990,0
20230605,091900,66702180,6990,6990,6990,6990,89
20230605,091800,66080070,6980,6980,6980,6970,738
20230605,091700,60935660,6990,6990,6990,6990,0
20230605,091600,60935660,6990,7010,7020,6990,351
20230605,091500,58479520,6980,6980,6980,6980,4
20230605,091400,58451600,6970,6980,6980,6970,820
20230605,091300,52735300,6980,6990,6990,6980,1233
20230605,091200,44125820,6990,6990,6990,6990,0
20230605,091100,44125820,6990,6990,6990,6990,36
20230605,091000,43874180,6990,7000,7000,6990,109
20230605,090900,43111380,7000,7000,7000,7000,500
20230605,090800,39611380,7000,7000,7000,7000,183
20230605,090700,38330380,6990,6990,6990,6990,0
20230605,090600,38330380,6990,6990,6990,6990,148
20230605,090500,37295860,7000,7000,7000,7000,1335
20230605,090400,27950860,7010,7020,7020,7010,220
20230605,090300,26408480,7010,7040,7040,7000,2243
20230605,090200,10682210,7050,7090,7090,7050,307
20230605,090100,8517640,7060,7050,7110,7050,220
20230605,090000,6964400,7050,7100,7100,7050,981