KissMeData/036190/min/candle-20230605.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230605,191600,89810050,31250,31250,31250,31250,15
20230605,191500,89810050,31250,31250,31250,31250,0
20230605,191400,89810050,31250,31250,31250,31250,0
20230605,191300,89810050,31250,31250,31250,31250,0
20230605,191200,89810050,31250,31250,31250,31250,0
20230605,191100,89810050,31250,31250,31250,31250,0
20230605,191000,89810050,31250,31250,31250,31250,0
20230605,190900,89810050,31250,31250,31250,31250,0
20230605,190800,89810050,31250,31250,31250,31250,0
20230605,190700,89810050,31250,31250,31250,31250,0
20230605,190600,89810050,31250,31250,31250,31250,0
20230605,190500,89810050,31250,31250,31250,31250,0
20230605,190400,89810050,31250,31250,31250,31250,0
20230605,190300,89810050,31250,31250,31250,31250,0
20230605,190200,89810050,31250,31250,31250,31250,0
20230605,190100,89810050,31250,31250,31250,31250,0
20230605,190000,89810050,31250,31250,31250,31250,0
20230605,185900,89810050,31250,31250,31250,31250,0
20230605,185800,89810050,31250,31250,31250,31250,0
20230605,185700,89810050,31250,31250,31250,31250,0
20230605,185600,89810050,31250,31250,31250,31250,0
20230605,185500,89810050,31250,31250,31250,31250,0
20230605,185400,89810050,31250,31250,31250,31250,0
20230605,185300,89810050,31250,31250,31250,31250,0
20230605,185200,89810050,31250,31250,31250,31250,0
20230605,185100,89810050,31250,31250,31250,31250,0
20230605,185000,89810050,31250,31250,31250,31250,0
20230605,184900,89810050,31250,31250,31250,31250,0
20230605,184800,89810050,31250,31250,31250,31250,0
20230605,184700,89810050,31250,31250,31250,31250,0
20230605,184600,89810050,31250,31250,31250,31250,15
20230605,184500,89810050,31250,31250,31250,31250,0
20230605,184400,89810050,31250,31250,31250,31250,0
20230605,184300,89810050,31250,31250,31250,31250,0
20230605,184200,89810050,31250,31250,31250,31250,0
20230605,184100,89810050,31250,31250,31250,31250,0
20230605,184000,89810050,31250,31250,31250,31250,0
20230605,183900,89810050,31250,31250,31250,31250,0
20230605,183800,89810050,31250,31250,31250,31250,0
20230605,183700,89810050,31250,31250,31250,31250,0
20230605,183600,89810050,31250,31250,31250,31250,0
20230605,183500,89810050,31250,31250,31250,31250,0
20230605,183400,89810050,31250,31250,31250,31250,0
20230605,183300,89810050,31250,31250,31250,31250,0
20230605,183200,89810050,31250,31250,31250,31250,0
20230605,183100,89810050,31250,31250,31250,31250,0
20230605,183000,89810050,31250,31250,31250,31250,0
20230605,182900,89810050,31250,31250,31250,31250,0
20230605,182800,89810050,31250,31250,31250,31250,0
20230605,182700,89810050,31250,31250,31250,31250,0
20230605,182600,89810050,31250,31250,31250,31250,0
20230605,182500,89810050,31250,31250,31250,31250,0
20230605,182400,89810050,31250,31250,31250,31250,0
20230605,182300,89810050,31250,31250,31250,31250,0
20230605,182200,89810050,31250,31250,31250,31250,0
20230605,182100,89810050,31250,31250,31250,31250,0
20230605,182000,89810050,31250,31250,31250,31250,0
20230605,181900,89810050,31250,31250,31250,31250,0
20230605,181800,89810050,31250,31250,31250,31250,0
20230605,181700,89810050,31250,31250,31250,31250,0
20230605,181600,89810050,31250,31250,31250,31250,15
20230605,181500,89810050,31250,31250,31250,31250,0
20230605,181400,89810050,31250,31250,31250,31250,0
20230605,181300,89810050,31250,31250,31250,31250,0
20230605,181200,89810050,31250,31250,31250,31250,0
20230605,181100,89810050,31250,31250,31250,31250,0
20230605,181000,89810050,31250,31250,31250,31250,0
20230605,180900,89810050,31250,31250,31250,31250,0
20230605,180800,89810050,31250,31250,31250,31250,0
20230605,180700,89810050,31250,31250,31250,31250,0
20230605,180600,89810050,31250,31250,31250,31250,0
20230605,180500,89810050,31250,31250,31250,31250,0
20230605,180400,89810050,31250,31250,31250,31250,0
20230605,180300,89810050,31250,31250,31250,31250,0
20230605,180200,89810050,31250,31250,31250,31250,0
20230605,180100,89810050,31250,31250,31250,31250,0
20230605,180000,89810050,31250,31250,31250,31250,0
20230605,175900,89810050,31250,31250,31250,31250,0
20230605,175800,89810050,31250,31250,31250,31250,0
20230605,175700,89810050,31250,31250,31250,31250,0
20230605,175600,89810050,31250,31250,31250,31250,0
20230605,175500,89810050,31250,31250,31250,31250,0
20230605,175400,89810050,31250,31250,31250,31250,0
20230605,175300,89810050,31250,31250,31250,31250,0
20230605,175200,89810050,31250,31250,31250,31250,0
20230605,175100,89810050,31250,31250,31250,31250,0
20230605,175000,89810050,31250,31250,31250,31250,0
20230605,174900,89810050,31250,31250,31250,31250,0
20230605,174800,89810050,31250,31250,31250,31250,0
20230605,174700,89810050,31250,31250,31250,31250,0
20230605,174600,89810050,31250,31250,31250,31250,15
20230605,174500,89810050,31250,31250,31250,31250,0
20230605,174400,89810050,31250,31250,31250,31250,0
20230605,174300,89810050,31250,31250,31250,31250,0
20230605,174200,89810050,31250,31250,31250,31250,0
20230605,174100,89810050,31250,31250,31250,31250,0
20230605,174000,89810050,31250,31250,31250,31250,0
20230605,173900,89810050,31250,31250,31250,31250,0
20230605,173800,89810050,31250,31250,31250,31250,0
20230605,173700,89810050,31250,31250,31250,31250,0
20230605,173600,89810050,31250,31250,31250,31250,0
20230605,173500,89810050,31250,31250,31250,31250,0
20230605,173400,89810050,31250,31250,31250,31250,0
20230605,173300,89810050,31250,31250,31250,31250,0
20230605,173200,89810050,31250,31250,31250,31250,0
20230605,173100,89810050,31250,31250,31250,31250,0
20230605,173000,89810050,31250,31250,31250,31250,0
20230605,172900,89810050,31250,31250,31250,31250,0
20230605,172800,89810050,31250,31250,31250,31250,0
20230605,172700,89810050,31250,31250,31250,31250,0
20230605,172600,89810050,31250,31250,31250,31250,0
20230605,172500,89810050,31250,31250,31250,31250,0
20230605,172400,89810050,31250,31250,31250,31250,0
20230605,172300,89810050,31250,31250,31250,31250,0
20230605,172200,89810050,31250,31250,31250,31250,0
20230605,172100,89810050,31250,31250,31250,31250,0
20230605,172000,89810050,31250,31250,31250,31250,0
20230605,171900,89810050,31250,31250,31250,31250,0
20230605,171800,89810050,31250,31250,31250,31250,0
20230605,171700,89810050,31250,31250,31250,31250,0
20230605,171600,89810050,31250,31250,31250,31250,15
20230605,171500,89810050,31250,31250,31250,31250,0
20230605,171400,89810050,31250,31250,31250,31250,0
20230605,171300,89810050,31250,31250,31250,31250,0
20230605,171200,89810050,31250,31250,31250,31250,0
20230605,171100,89810050,31250,31250,31250,31250,0
20230605,171000,89810050,31250,31250,31250,31250,0
20230605,170900,89810050,31250,31250,31250,31250,0
20230605,170800,89810050,31250,31250,31250,31250,0
20230605,170700,89810050,31250,31250,31250,31250,0
20230605,170600,89810050,31250,31250,31250,31250,0
20230605,170500,89810050,31250,31250,31250,31250,0
20230605,170400,89810050,31250,31250,31250,31250,0
20230605,170300,89810050,31250,31250,31250,31250,0
20230605,170200,89810050,31250,31250,31250,31250,0
20230605,170100,89810050,31250,31250,31250,31250,0
20230605,170000,89810050,31250,31250,31250,31250,0
20230605,165900,89810050,31250,31250,31250,31250,0
20230605,165800,89810050,31250,31250,31250,31250,0
20230605,165700,89810050,31250,31250,31250,31250,0
20230605,165600,89810050,31250,31250,31250,31250,0
20230605,165500,89810050,31250,31250,31250,31250,0
20230605,165400,89810050,31250,31250,31250,31250,0
20230605,165300,89810050,31250,31250,31250,31250,0
20230605,165200,89810050,31250,31250,31250,31250,0
20230605,165100,89810050,31250,31250,31250,31250,0
20230605,165000,89810050,31250,31250,31250,31250,0
20230605,164900,89810050,31250,31250,31250,31250,0
20230605,164800,89810050,31250,31250,31250,31250,0
20230605,164700,89810050,31250,31250,31250,31250,0
20230605,164600,89810050,31250,31250,31250,31250,15
20230605,164500,89810050,31250,31250,31250,31250,0
20230605,164400,89810050,31250,31250,31250,31250,0
20230605,164300,89810050,31250,31250,31250,31250,0
20230605,164200,89810050,31250,31250,31250,31250,0
20230605,164100,89810050,31250,31250,31250,31250,0
20230605,164000,89810050,31250,31250,31250,31250,0
20230605,163900,89810050,31250,31250,31250,31250,0
20230605,163800,89810050,31250,31250,31250,31250,0
20230605,163700,89810050,31250,31250,31250,31250,0
20230605,163600,89810050,31250,31250,31250,31250,0
20230605,163500,89810050,31250,31250,31250,31250,0
20230605,163400,89810050,31250,31250,31250,31250,0
20230605,163300,89810050,31250,31250,31250,31250,0
20230605,163200,89810050,31250,31250,31250,31250,0
20230605,163100,89810050,31250,31250,31250,31250,0
20230605,163000,89810050,31250,31250,31250,31250,0
20230605,162900,89810050,31250,31250,31250,31250,0
20230605,162800,89810050,31250,31250,31250,31250,0
20230605,162700,89810050,31250,31250,31250,31250,0
20230605,162600,89810050,31250,31250,31250,31250,0
20230605,162500,89810050,31250,31250,31250,31250,0
20230605,162400,89810050,31250,31250,31250,31250,0
20230605,162300,89810050,31250,31250,31250,31250,0
20230605,162200,89810050,31250,31250,31250,31250,0
20230605,162100,89810050,31250,31250,31250,31250,0
20230605,162000,89810050,31250,31250,31250,31250,0
20230605,161900,89810050,31250,31250,31250,31250,0
20230605,161800,89810050,31250,31250,31250,31250,0
20230605,161700,89810050,31250,31250,31250,31250,0
20230605,161600,89810050,31250,31250,31250,31250,15
20230605,161500,89810050,31250,31250,31250,31250,0
20230605,161400,89810050,31250,31250,31250,31250,0
20230605,161300,89810050,31250,31250,31250,31250,0
20230605,161200,89810050,31250,31250,31250,31250,0
20230605,161100,89810050,31250,31250,31250,31250,0
20230605,161000,89810050,31250,31250,31250,31250,0
20230605,160900,89810050,31250,31250,31250,31250,0
20230605,160800,89810050,31250,31250,31250,31250,0
20230605,160700,89810050,31250,31250,31250,31250,0
20230605,160600,89810050,31250,31250,31250,31250,0
20230605,160500,89810050,31250,31250,31250,31250,0
20230605,160400,89810050,31250,31250,31250,31250,0
20230605,160300,89810050,31250,31250,31250,31250,0
20230605,160200,89810050,31250,31250,31250,31250,0
20230605,160100,89810050,31250,31250,31250,31250,0
20230605,160000,89810050,31250,31250,31250,31250,0
20230605,155900,89810050,31250,31250,31250,31250,0
20230605,155800,89810050,31250,31250,31250,31250,0
20230605,155700,89810050,31250,31250,31250,31250,0
20230605,155600,89810050,31250,31250,31250,31250,0
20230605,155500,89810050,31250,31250,31250,31250,0
20230605,155400,89810050,31250,31250,31250,31250,0
20230605,155300,89810050,31250,31250,31250,31250,0
20230605,155200,89810050,31250,31250,31250,31250,0
20230605,155100,89810050,31250,31250,31250,31250,0
20230605,155000,89810050,31250,31250,31250,31250,0
20230605,154900,89810050,31250,31250,31250,31250,0
20230605,154800,89810050,31250,31250,31250,31250,0
20230605,154700,89810050,31250,31250,31250,31250,0
20230605,154600,89810050,31250,31250,31250,31250,15
20230605,154500,89810050,31250,31250,31250,31250,0
20230605,154400,89810050,31250,31250,31250,31250,0
20230605,154300,89810050,31250,31250,31250,31250,0
20230605,154200,89810050,31250,31250,31250,31250,0
20230605,154100,89810050,31250,31250,31250,31250,0
20230605,154000,89810050,31250,31250,31250,31250,0
20230605,153900,89810050,31250,31250,31250,31250,0
20230605,153800,89810050,31250,31250,31250,31250,0
20230605,153700,89810050,31250,31250,31250,31250,0
20230605,153600,89810050,31250,31250,31250,31250,0
20230605,153500,89810050,31250,31250,31250,31250,0
20230605,153400,89810050,31250,31250,31250,31250,0
20230605,153300,89810050,31250,31250,31250,31250,0
20230605,153200,89810050,31250,31250,31250,31250,0
20230605,153100,89810050,31250,31250,31250,31250,0
20230605,153000,89810050,31250,31250,31250,31250,15
20230605,152900,89341300,31250,31250,31250,31250,0
20230605,152800,89341300,31250,31250,31250,31250,0
20230605,152700,89341300,31250,31250,31250,31250,0
20230605,152600,89341300,31250,31250,31250,31250,0
20230605,152500,89341300,31250,31250,31250,31250,0
20230605,152400,89341300,31250,31250,31250,31250,0
20230605,152300,89341300,31250,31250,31250,31250,0
20230605,152200,89341300,31250,31250,31250,31250,0
20230605,152100,89341300,31250,31250,31250,31250,0
20230605,152000,89341300,31250,31250,31250,31250,0
20230605,151900,89341300,31250,31250,31250,31250,0
20230605,151800,89341300,31250,31250,31250,31250,0
20230605,151700,89341300,31250,31250,31250,31250,0
20230605,151600,89341300,31250,31250,31250,31250,1
20230605,151500,89310050,31050,31050,31050,31050,4
20230605,151400,89185850,31250,31250,31250,31250,0
20230605,151300,89185850,31250,31250,31250,31250,0
20230605,151200,89185850,31250,31250,31250,31250,0
20230605,151100,89185850,31250,31250,31250,31250,0
20230605,151000,89185850,31250,31250,31250,31250,0
20230605,150900,89185850,31250,31250,31250,31250,0
20230605,150800,89185850,31250,31250,31250,31250,1
20230605,150700,89154600,31050,31050,31050,31050,0
20230605,150600,89154600,31050,31050,31050,31050,0
20230605,150500,89154600,31050,31050,31050,31050,0
20230605,150400,89154600,31050,31050,31050,31050,0
20230605,150300,89154600,31050,31050,31050,31050,73
20230605,150200,86887950,31050,31050,31050,31050,0
20230605,150100,86887950,31050,31050,31050,31050,0
20230605,150000,86887950,31050,31200,31200,31050,31
20230605,145900,85923600,31200,31200,31200,31200,0
20230605,145800,85923600,31200,31200,31200,31200,0
20230605,145700,85923600,31200,31200,31200,31200,5
20230605,145600,85767600,31250,31250,31250,31250,0
20230605,145500,85767600,31250,31250,31250,31250,0
20230605,145400,85767600,31250,31250,31250,31250,0
20230605,145300,85767600,31250,31250,31250,31250,0
20230605,145200,85767600,31250,31250,31250,31250,0
20230605,145100,85767600,31250,31250,31250,31250,0
20230605,145000,85767600,31250,31250,31250,31250,37
20230605,144900,84611350,31250,31250,31250,31250,0
20230605,144800,84611350,31250,31250,31250,31250,0
20230605,144700,84611350,31250,31250,31250,31250,0
20230605,144600,84611350,31250,31250,31250,31250,0
20230605,144500,84611350,31250,31250,31250,31250,0
20230605,144400,84611350,31250,31250,31250,31250,0
20230605,144300,84611350,31250,31250,31250,31250,0
20230605,144200,84611350,31250,31250,31250,31250,0
20230605,144100,84611350,31250,31250,31250,31250,0
20230605,144000,84611350,31250,31250,31250,31250,0
20230605,143900,84611350,31250,31250,31250,31250,0
20230605,143800,84611350,31250,31250,31250,31250,0
20230605,143700,84611350,31250,31250,31250,31250,0
20230605,143600,84611350,31250,31250,31250,31250,0
20230605,143500,84611350,31250,31250,31250,31250,0
20230605,143400,84611350,31250,31250,31250,31250,0
20230605,143300,84611350,31250,31250,31250,31250,0
20230605,143200,84611350,31250,31250,31250,31250,0
20230605,143100,84611350,31250,31250,31250,31250,1
20230605,143000,84580100,31200,31200,31200,31200,0
20230605,142900,84580100,31200,31200,31200,31200,0
20230605,142800,84580100,31200,31200,31200,31200,0
20230605,142700,84580100,31200,31200,31200,31200,0
20230605,142600,84580100,31200,31200,31200,31200,0
20230605,142500,84580100,31200,31200,31200,31200,0
20230605,142400,84580100,31200,31200,31200,31200,0
20230605,142300,84580100,31200,31200,31200,31200,0
20230605,142200,84580100,31200,31200,31200,31200,0
20230605,142100,84580100,31200,31200,31200,31200,0
20230605,142000,84580100,31200,31200,31200,31200,0
20230605,141900,84580100,31200,31200,31200,31200,0
20230605,141800,84580100,31200,31200,31200,31200,0
20230605,141700,84580100,31200,31200,31200,31200,0
20230605,141600,84580100,31200,31200,31200,31200,0
20230605,141500,84580100,31200,31200,31200,31200,0
20230605,141400,84580100,31200,31200,31200,31200,0
20230605,141300,84580100,31200,31200,31200,31200,0
20230605,141200,84580100,31200,31200,31200,31200,0
20230605,141100,84580100,31200,31200,31200,31200,0
20230605,141000,84580100,31200,31200,31200,31200,11
20230605,140900,84236900,31200,31200,31200,31200,98
20230605,140800,81179300,31200,31200,31200,31200,1
20230605,140700,81148100,31200,31200,31200,31200,0
20230605,140600,81148100,31200,31150,31200,31150,21
20230605,140500,80492950,31100,31100,31100,31100,0
20230605,140400,80492950,31100,31100,31100,31100,0
20230605,140300,80492950,31100,31100,31100,31100,0
20230605,140200,80492950,31100,31100,31100,31100,0
20230605,140100,80492950,31100,31100,31100,31100,0
20230605,140000,80492950,31100,31100,31100,31100,0
20230605,135900,80492950,31100,31100,31100,31100,0
20230605,135800,80492950,31100,31100,31100,31100,0
20230605,135700,80492950,31100,31100,31100,31100,0
20230605,135600,80492950,31100,31100,31100,31100,0
20230605,135500,80492950,31100,31100,31100,31100,0
20230605,135400,80492950,31100,31100,31100,31100,0
20230605,135300,80492950,31100,31100,31100,31100,0
20230605,135200,80492950,31100,31100,31100,31100,1
20230605,135100,80461850,31050,31050,31050,31050,0
20230605,135000,80461850,31050,31050,31050,31050,0
20230605,134900,80461850,31050,31050,31050,31050,0
20230605,134800,80461850,31050,31050,31050,31050,0
20230605,134700,80461850,31050,31050,31050,31050,0
20230605,134600,80461850,31050,31050,31050,31050,0
20230605,134500,80461850,31050,31050,31050,31050,3
20230605,134400,80368700,31150,31150,31150,31150,0
20230605,134300,80368700,31150,31150,31150,31150,0
20230605,134200,80368700,31150,31150,31150,31150,0
20230605,134100,80368700,31150,31150,31150,31150,0
20230605,134000,80368700,31150,31150,31150,31150,0
20230605,133900,80368700,31150,31150,31150,31150,0
20230605,133800,80368700,31150,31150,31150,31150,0
20230605,133700,80368700,31150,31150,31150,31150,0
20230605,133600,80368700,31150,31150,31150,31150,0
20230605,133500,80368700,31150,31150,31150,31150,0
20230605,133400,80368700,31150,31150,31150,31150,0
20230605,133300,80368700,31150,31150,31150,31150,4
20230605,133200,80244100,31000,31000,31000,31000,0
20230605,133100,80244100,31000,31000,31000,31000,0
20230605,133000,80244100,31000,31000,31000,31000,0
20230605,132900,80244100,31000,31000,31000,31000,16
20230605,132800,79748100,31000,31000,31000,31000,0
20230605,132700,79748100,31000,31000,31000,31000,0
20230605,132600,79748100,31000,31000,31000,31000,0
20230605,132500,79748100,31000,31000,31000,31000,0
20230605,132400,79748100,31000,31000,31000,31000,381
20230605,132300,67937100,31000,31000,31000,31000,0
20230605,132200,67937100,31000,31000,31000,31000,0
20230605,132100,67937100,31000,31000,31000,31000,1
20230605,132000,67906100,31000,31000,31000,31000,0
20230605,131900,67906100,31000,31000,31000,31000,0
20230605,131800,67906100,31000,31000,31000,31000,0
20230605,131700,67906100,31000,31000,31000,31000,3
20230605,131600,67813100,31000,31000,31000,31000,0
20230605,131500,67813100,31000,31000,31000,31000,0
20230605,131400,67813100,31000,31000,31000,31000,0
20230605,131300,67813100,31000,31000,31000,31000,0
20230605,131200,67813100,31000,31050,31050,31000,45
20230605,131100,66418050,31000,31000,31000,31000,0
20230605,131000,66418050,31000,31000,31000,31000,0
20230605,130900,66418050,31000,31050,31050,31000,5
20230605,130800,66262850,31000,31000,31000,31000,0
20230605,130700,66262850,31000,31000,31000,31000,0
20230605,130600,66262850,31000,31000,31000,31000,0
20230605,130500,66262850,31000,31000,31000,31000,0
20230605,130400,66262850,31000,31000,31000,31000,0
20230605,130300,66262850,31000,31000,31000,31000,0
20230605,130200,66262850,31000,31000,31000,31000,0
20230605,130100,66262850,31000,31000,31000,31000,0
20230605,130000,66262850,31000,31000,31000,31000,0
20230605,125900,66262850,31000,31000,31000,31000,0
20230605,125800,66262850,31000,31000,31000,31000,0
20230605,125700,66262850,31000,31000,31000,31000,0
20230605,125600,66262850,31000,31000,31000,31000,0
20230605,125500,66262850,31000,31000,31000,31000,0
20230605,125400,66262850,31000,31000,31000,31000,0
20230605,125300,66262850,31000,31000,31000,31000,0
20230605,125200,66262850,31000,31000,31000,31000,0
20230605,125100,66262850,31000,31000,31000,31000,0
20230605,125000,66262850,31000,31000,31000,31000,0
20230605,124900,66262850,31000,31000,31000,31000,0
20230605,124800,66262850,31000,31000,31000,31000,69
20230605,124700,64123850,31000,31150,31150,31000,431
20230605,124600,50745800,31200,31200,31200,31200,0
20230605,124500,50745800,31200,31200,31200,31200,0
20230605,124400,50745800,31200,31200,31200,31200,0
20230605,124300,50745800,31200,31200,31200,31200,0
20230605,124200,50745800,31200,31200,31200,31200,10
20230605,124100,50433800,31100,31100,31100,31100,0
20230605,124000,50433800,31100,31100,31100,31100,0
20230605,123900,50433800,31100,31100,31100,31100,0
20230605,123800,50433800,31100,31100,31100,31100,100
20230605,123700,47323800,31200,31200,31200,31200,0
20230605,123600,47323800,31200,31200,31200,31200,0
20230605,123500,47323800,31200,31200,31200,31200,0
20230605,123400,47323800,31200,31200,31200,31200,0
20230605,123300,47323800,31200,31200,31200,31200,3
20230605,123200,47230200,31200,31200,31200,31200,0
20230605,123100,47230200,31200,31200,31200,31200,0
20230605,123000,47230200,31200,31200,31200,31200,0
20230605,122900,47230200,31200,31200,31200,31200,0
20230605,122800,47230200,31200,31200,31200,31200,0
20230605,122700,47230200,31200,31200,31200,31200,0
20230605,122600,47230200,31200,31200,31200,31200,0
20230605,122500,47230200,31200,31200,31200,31200,0
20230605,122400,47230200,31200,31200,31200,31200,0
20230605,122300,47230200,31200,31200,31200,31200,1
20230605,122200,47199000,31150,31150,31150,31150,0
20230605,122100,47199000,31150,31150,31150,31150,0
20230605,122000,47199000,31150,31300,31300,31150,181
20230605,121900,41552650,31300,31300,31300,31300,0
20230605,121800,41552650,31300,31300,31300,31300,5
20230605,121700,41396150,31250,31250,31250,31250,0
20230605,121600,41396150,31250,31250,31250,31250,0
20230605,121500,41396150,31250,31250,31250,31250,0
20230605,121400,41396150,31250,31250,31250,31250,0
20230605,121300,41396150,31250,31250,31250,31250,0
20230605,121200,41396150,31250,31250,31250,31250,0
20230605,121100,41396150,31250,31250,31250,31250,6
20230605,121000,41208650,31350,31350,31350,31350,0
20230605,120900,41208650,31350,31350,31350,31350,57
20230605,120800,39421700,31350,31350,31350,31350,0
20230605,120700,39421700,31350,31350,31350,31350,0
20230605,120600,39421700,31350,31350,31350,31350,2
20230605,120500,39359000,31350,31350,31350,31350,0
20230605,120400,39359000,31350,31350,31350,31350,0
20230605,120300,39359000,31350,31350,31350,31350,0
20230605,120200,39359000,31350,31350,31350,31350,0
20230605,120100,39359000,31350,31350,31350,31350,0
20230605,120000,39359000,31350,31350,31350,31350,0
20230605,115900,39359000,31350,31350,31350,31350,0
20230605,115800,39359000,31350,31350,31350,31350,0
20230605,115700,39359000,31350,31350,31350,31350,0
20230605,115600,39359000,31350,31350,31350,31350,1
20230605,115500,39327650,31250,31250,31250,31250,83
20230605,115400,36733900,31250,31350,31350,31250,12
20230605,115300,36357900,31350,31350,31350,31350,0
20230605,115200,36357900,31350,31350,31350,31350,0
20230605,115100,36357900,31350,31350,31350,31350,10
20230605,115000,36044400,31350,31350,31350,31350,1
20230605,114900,36013050,31400,31400,31400,31350,6
20230605,114800,35824850,31350,31300,31350,31300,36
20230605,114700,34696850,31300,31300,31300,31300,0
20230605,114600,34696850,31300,31300,31300,31300,0
20230605,114500,34696850,31300,31300,31300,31300,0
20230605,114400,34696850,31300,31300,31300,31300,0
20230605,114300,34696850,31300,31300,31300,31300,0
20230605,114200,34696850,31300,31300,31300,31300,0
20230605,114100,34696850,31300,31300,31300,31300,1
20230605,114000,34665550,31350,31350,31350,31350,0
20230605,113900,34665550,31350,31350,31350,31350,0
20230605,113800,34665550,31350,31350,31350,31350,0
20230605,113700,34665550,31350,31350,31350,31350,2
20230605,113600,34602850,31300,31300,31300,31300,0
20230605,113500,34602850,31300,31300,31300,31300,0
20230605,113400,34602850,31300,31300,31300,31300,0
20230605,113300,34602850,31300,31300,31300,31300,0
20230605,113200,34602850,31300,31300,31300,31300,0
20230605,113100,34602850,31300,31300,31300,31300,0
20230605,113000,34602850,31300,31300,31300,31300,0
20230605,112900,34602850,31300,31350,31350,31300,4
20230605,112800,34477550,31350,31350,31350,31350,5
20230605,112700,34320800,31400,31400,31400,31400,0
20230605,112600,34320800,31400,31400,31400,31400,2
20230605,112500,34258000,31400,31400,31400,31400,2
20230605,112400,34195200,31400,31400,31400,31400,0
20230605,112300,34195200,31400,31400,31400,31400,0
20230605,112200,34195200,31400,31400,31400,31400,0
20230605,112100,34195200,31400,31400,31400,31400,0
20230605,112000,34195200,31400,31400,31400,31400,0
20230605,111900,34195200,31400,31400,31400,31400,0
20230605,111800,34195200,31400,31400,31400,31400,1
20230605,111700,34163800,31400,31400,31400,31400,0
20230605,111600,34163800,31400,31400,31400,31400,0
20230605,111500,34163800,31400,31400,31400,31400,0
20230605,111400,34163800,31400,31400,31400,31400,0
20230605,111300,34163800,31400,31400,31400,31400,0
20230605,111200,34163800,31400,31400,31400,31400,0
20230605,111100,34163800,31400,31400,31400,31400,0
20230605,111000,34163800,31400,31400,31400,31400,0
20230605,110900,34163800,31400,31400,31400,31400,0
20230605,110800,34163800,31400,31400,31400,31400,0
20230605,110700,34163800,31400,31400,31400,31400,0
20230605,110600,34163800,31400,31400,31400,31400,0
20230605,110500,34163800,31400,31400,31400,31400,0
20230605,110400,34163800,31400,31400,31400,31400,0
20230605,110300,34163800,31400,31400,31400,31400,0
20230605,110200,34163800,31400,31400,31400,31400,0
20230605,110100,34163800,31400,31400,31400,31400,0
20230605,110000,34163800,31400,31400,31400,31400,0
20230605,105900,34163800,31400,31400,31400,31400,0
20230605,105800,34163800,31400,31400,31400,31400,1
20230605,105700,34132400,31350,31350,31350,31350,2
20230605,105600,34069700,31350,31350,31350,31350,2
20230605,105500,34007000,31350,31350,31350,31350,57
20230605,105400,32220050,31350,31350,31350,31350,0
20230605,105300,32220050,31350,31350,31350,31350,0
20230605,105200,32220050,31350,31350,31350,31350,0
20230605,105100,32220050,31350,31350,31350,31350,3
20230605,105000,32126000,31350,31350,31350,31350,0
20230605,104900,32126000,31350,31350,31350,31350,0
20230605,104800,32126000,31350,31350,31350,31350,7
20230605,104700,31906550,31450,31450,31450,31450,0
20230605,104600,31906550,31450,31450,31450,31450,0
20230605,104500,31906550,31450,31450,31450,31450,0
20230605,104400,31906550,31450,31450,31450,31450,0
20230605,104300,31906550,31450,31450,31450,31450,1
20230605,104200,31875100,31350,31350,31350,31350,0
20230605,104100,31875100,31350,31350,31350,31350,0
20230605,104000,31875100,31350,31350,31350,31350,0
20230605,103900,31875100,31350,31350,31350,31350,0
20230605,103800,31875100,31350,31350,31350,31350,0
20230605,103700,31875100,31350,31350,31350,31350,0
20230605,103600,31875100,31350,31350,31350,31350,0
20230605,103500,31875100,31350,31350,31350,31350,0
20230605,103400,31875100,31350,31350,31350,31350,0
20230605,103300,31875100,31350,31350,31350,31350,0
20230605,103200,31875100,31350,31350,31350,31350,0
20230605,103100,31875100,31350,31350,31350,31350,0
20230605,103000,31875100,31350,31350,31350,31350,5
20230605,102900,31718350,31350,31350,31350,31350,0
20230605,102800,31718350,31350,31350,31350,31350,0
20230605,102700,31718350,31350,31350,31350,31350,9
20230605,102600,31436200,31450,31450,31450,31450,3
20230605,102500,31341850,31450,31450,31450,31450,0
20230605,102400,31341850,31450,31450,31450,31450,0
20230605,102300,31341850,31450,31450,31450,31450,0
20230605,102200,31341850,31450,31450,31450,31450,0
20230605,102100,31341850,31450,31450,31450,31450,0
20230605,102000,31341850,31450,31450,31450,31450,0
20230605,101900,31341850,31450,31450,31450,31450,0
20230605,101800,31341850,31450,31450,31450,31450,0
20230605,101700,31341850,31450,31450,31450,31450,0
20230605,101600,31341850,31450,31450,31450,31450,0
20230605,101500,31341850,31450,31450,31450,31450,0
20230605,101400,31341850,31450,31450,31450,31450,1
20230605,101300,31310400,31450,31450,31450,31450,0
20230605,101200,31310400,31450,31450,31450,31450,0
20230605,101100,31310400,31450,31450,31450,31450,1
20230605,101000,31278950,31450,31450,31450,31450,0
20230605,100900,31278950,31450,31450,31450,31450,1
20230605,100800,31247500,31500,31500,31500,31500,0
20230605,100700,31247500,31500,31500,31500,31500,0
20230605,100600,31247500,31500,31500,31500,31500,0
20230605,100500,31247500,31500,31500,31500,31500,0
20230605,100400,31247500,31500,31500,31500,31500,0
20230605,100300,31247500,31500,31450,31500,31450,6
20230605,100200,31058600,31350,31350,31350,31350,0
20230605,100100,31058600,31350,31350,31350,31350,0
20230605,100000,31058600,31350,31400,31400,31350,63
20230605,095900,29082000,31400,31450,31450,31400,4
20230605,095800,28956350,31450,31450,31450,31450,0
20230605,095700,28956350,31450,31450,31450,31450,0
20230605,095600,28956350,31450,31450,31450,31450,0
20230605,095500,28956350,31450,31450,31450,31450,30
20230605,095400,28012850,31450,31450,31450,31450,0
20230605,095300,28012850,31450,31450,31450,31450,0
20230605,095200,28012850,31450,31450,31450,31450,5
20230605,095100,27855600,31500,31500,31500,31500,5
20230605,095000,27698100,31500,31500,31500,31500,0
20230605,094900,27698100,31500,31500,31500,31500,3
20230605,094800,27603600,31500,31500,31500,31500,0
20230605,094700,27603600,31500,31500,31500,31500,0
20230605,094600,27603600,31500,31500,31500,31500,0
20230605,094500,27603600,31500,31500,31500,31500,0
20230605,094400,27603600,31500,31500,31500,31500,1
20230605,094300,27572100,31400,31400,31400,31400,0
20230605,094200,27572100,31400,31400,31400,31400,0
20230605,094100,27572100,31400,31400,31400,31400,0
20230605,094000,27572100,31400,31400,31400,31400,1
20230605,093900,27540700,31500,31500,31500,31500,4
20230605,093800,27414700,31400,31400,31400,31400,0
20230605,093700,27414700,31400,31400,31400,31400,45
20230605,093600,26001700,31400,31400,31400,31400,35
20230605,093500,24902700,31550,31550,31550,31550,1
20230605,093400,24871150,31600,31600,31600,31600,42
20230605,093300,23543950,31600,31600,31600,31600,0
20230605,093200,23543950,31600,31600,31600,31600,0
20230605,093100,23543950,31600,31450,31600,31450,5
20230605,093000,23386200,31600,31600,31600,31600,0
20230605,092900,23386200,31600,31600,31600,31600,0
20230605,092800,23386200,31600,31600,31600,31600,1
20230605,092700,23354600,31500,31500,31500,31500,0
20230605,092600,23354600,31500,31500,31500,31500,0
20230605,092500,23354600,31500,31500,31500,31500,1
20230605,092400,23323100,31600,31600,31600,31600,1
20230605,092300,23291500,31600,31250,31600,31250,5
20230605,092200,23134650,31550,31550,31550,31550,101
20230605,092100,19948100,31600,31550,31600,31500,333
20230605,092000,9441850,31550,31200,31550,31200,31
20230605,091900,8472850,31150,31150,31150,31150,0
20230605,091800,8472850,31150,31250,31250,31150,76
20230605,091700,6100350,31250,31300,31300,31250,50
20230605,091600,4536450,31550,31550,31550,31550,0
20230605,091500,4536450,31550,31550,31550,31550,0
20230605,091400,4536450,31550,31550,31550,31550,0
20230605,091300,4536450,31550,31450,31550,31450,2
20230605,091200,4473450,31600,31500,31600,31500,2
20230605,091100,4410350,31600,31600,31600,31600,0
20230605,091000,4410350,31600,31400,31600,31300,58
20230605,090900,2591450,31600,31400,31600,31400,4
20230605,090800,2465350,31400,31400,31400,31400,10
20230605,090700,2151350,31400,31400,31400,31400,0
20230605,090600,2151350,31400,31400,31400,31400,0
20230605,090500,2151350,31400,31350,31400,31350,10
20230605,090400,1837800,31650,31650,31650,31650,0
20230605,090300,1837800,31650,31650,31650,31650,0
20230605,090200,1837800,31650,31650,31650,31650,0
20230605,090100,1837800,31650,31700,31700,31650,17
20230605,090000,1299700,31700,31700,31700,31700,41