KissMeData/039440/min/candle-20230605.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230605,203400,941034450,12700,12700,12700,12700,633
20230605,203300,941034450,12700,12700,12700,12700,0
20230605,203200,941034450,12700,12700,12700,12700,0
20230605,203100,941034450,12700,12700,12700,12700,0
20230605,203000,941034450,12700,12700,12700,12700,0
20230605,202900,941034450,12700,12700,12700,12700,0
20230605,202800,941034450,12700,12700,12700,12700,0
20230605,202700,941034450,12700,12700,12700,12700,0
20230605,202600,941034450,12700,12700,12700,12700,0
20230605,202500,941034450,12700,12700,12700,12700,0
20230605,202400,941034450,12700,12700,12700,12700,0
20230605,202300,941034450,12700,12700,12700,12700,0
20230605,202200,941034450,12700,12700,12700,12700,0
20230605,202100,941034450,12700,12700,12700,12700,0
20230605,202000,941034450,12700,12700,12700,12700,0
20230605,201900,941034450,12700,12700,12700,12700,0
20230605,201800,941034450,12700,12700,12700,12700,0
20230605,201700,941034450,12700,12700,12700,12700,0
20230605,201600,941034450,12700,12700,12700,12700,0
20230605,201500,941034450,12700,12700,12700,12700,0
20230605,201400,941034450,12700,12700,12700,12700,0
20230605,201300,941034450,12700,12700,12700,12700,0
20230605,201200,941034450,12700,12700,12700,12700,0
20230605,201100,941034450,12700,12700,12700,12700,0
20230605,201000,941034450,12700,12700,12700,12700,0
20230605,200900,941034450,12700,12700,12700,12700,0
20230605,200800,941034450,12700,12700,12700,12700,0
20230605,200700,941034450,12700,12700,12700,12700,0
20230605,200600,941034450,12700,12700,12700,12700,0
20230605,200500,941034450,12700,12700,12700,12700,0
20230605,200400,941034450,12700,12700,12700,12700,633
20230605,200300,941034450,12700,12700,12700,12700,0
20230605,200200,941034450,12700,12700,12700,12700,0
20230605,200100,941034450,12700,12700,12700,12700,0
20230605,200000,941034450,12700,12700,12700,12700,0
20230605,195900,941034450,12700,12700,12700,12700,0
20230605,195800,941034450,12700,12700,12700,12700,0
20230605,195700,941034450,12700,12700,12700,12700,0
20230605,195600,941034450,12700,12700,12700,12700,0
20230605,195500,941034450,12700,12700,12700,12700,0
20230605,195400,941034450,12700,12700,12700,12700,0
20230605,195300,941034450,12700,12700,12700,12700,0
20230605,195200,941034450,12700,12700,12700,12700,0
20230605,195100,941034450,12700,12700,12700,12700,0
20230605,195000,941034450,12700,12700,12700,12700,0
20230605,194900,941034450,12700,12700,12700,12700,0
20230605,194800,941034450,12700,12700,12700,12700,0
20230605,194700,941034450,12700,12700,12700,12700,0
20230605,194600,941034450,12700,12700,12700,12700,0
20230605,194500,941034450,12700,12700,12700,12700,0
20230605,194400,941034450,12700,12700,12700,12700,0
20230605,194300,941034450,12700,12700,12700,12700,0
20230605,194200,941034450,12700,12700,12700,12700,0
20230605,194100,941034450,12700,12700,12700,12700,0
20230605,194000,941034450,12700,12700,12700,12700,0
20230605,193900,941034450,12700,12700,12700,12700,0
20230605,193800,941034450,12700,12700,12700,12700,0
20230605,193700,941034450,12700,12700,12700,12700,0
20230605,193600,941034450,12700,12700,12700,12700,0
20230605,193500,941034450,12700,12700,12700,12700,0
20230605,193400,941034450,12700,12700,12700,12700,633
20230605,193300,941034450,12700,12700,12700,12700,0
20230605,193200,941034450,12700,12700,12700,12700,0
20230605,193100,941034450,12700,12700,12700,12700,0
20230605,193000,941034450,12700,12700,12700,12700,0
20230605,192900,941034450,12700,12700,12700,12700,0
20230605,192800,941034450,12700,12700,12700,12700,0
20230605,192700,941034450,12700,12700,12700,12700,0
20230605,192600,941034450,12700,12700,12700,12700,0
20230605,192500,941034450,12700,12700,12700,12700,0
20230605,192400,941034450,12700,12700,12700,12700,0
20230605,192300,941034450,12700,12700,12700,12700,0
20230605,192200,941034450,12700,12700,12700,12700,0
20230605,192100,941034450,12700,12700,12700,12700,0
20230605,192000,941034450,12700,12700,12700,12700,0
20230605,191900,941034450,12700,12700,12700,12700,0
20230605,191800,941034450,12700,12700,12700,12700,0
20230605,191700,941034450,12700,12700,12700,12700,0
20230605,191600,941034450,12700,12700,12700,12700,0
20230605,191500,941034450,12700,12700,12700,12700,0
20230605,191400,941034450,12700,12700,12700,12700,0
20230605,191300,941034450,12700,12700,12700,12700,0
20230605,191200,941034450,12700,12700,12700,12700,0
20230605,191100,941034450,12700,12700,12700,12700,0
20230605,191000,941034450,12700,12700,12700,12700,0
20230605,190900,941034450,12700,12700,12700,12700,0
20230605,190800,941034450,12700,12700,12700,12700,0
20230605,190700,941034450,12700,12700,12700,12700,0
20230605,190600,941034450,12700,12700,12700,12700,0
20230605,190500,941034450,12700,12700,12700,12700,0
20230605,190400,941034450,12700,12700,12700,12700,633
20230605,190300,941034450,12700,12700,12700,12700,0
20230605,190200,941034450,12700,12700,12700,12700,0
20230605,190100,941034450,12700,12700,12700,12700,0
20230605,190000,941034450,12700,12700,12700,12700,0
20230605,185900,941034450,12700,12700,12700,12700,0
20230605,185800,941034450,12700,12700,12700,12700,0
20230605,185700,941034450,12700,12700,12700,12700,0
20230605,185600,941034450,12700,12700,12700,12700,0
20230605,185500,941034450,12700,12700,12700,12700,0
20230605,185400,941034450,12700,12700,12700,12700,0
20230605,185300,941034450,12700,12700,12700,12700,0
20230605,185200,941034450,12700,12700,12700,12700,0
20230605,185100,941034450,12700,12700,12700,12700,0
20230605,185000,941034450,12700,12700,12700,12700,0
20230605,184900,941034450,12700,12700,12700,12700,0
20230605,184800,941034450,12700,12700,12700,12700,0
20230605,184700,941034450,12700,12700,12700,12700,0
20230605,184600,941034450,12700,12700,12700,12700,0
20230605,184500,941034450,12700,12700,12700,12700,0
20230605,184400,941034450,12700,12700,12700,12700,0
20230605,184300,941034450,12700,12700,12700,12700,0
20230605,184200,941034450,12700,12700,12700,12700,0
20230605,184100,941034450,12700,12700,12700,12700,0
20230605,184000,941034450,12700,12700,12700,12700,0
20230605,183900,941034450,12700,12700,12700,12700,0
20230605,183800,941034450,12700,12700,12700,12700,0
20230605,183700,941034450,12700,12700,12700,12700,0
20230605,183600,941034450,12700,12700,12700,12700,0
20230605,183500,941034450,12700,12700,12700,12700,0
20230605,183400,941034450,12700,12700,12700,12700,633
20230605,183300,941034450,12700,12700,12700,12700,0
20230605,183200,941034450,12700,12700,12700,12700,0
20230605,183100,941034450,12700,12700,12700,12700,0
20230605,183000,941034450,12700,12700,12700,12700,0
20230605,182900,941034450,12700,12700,12700,12700,0
20230605,182800,941034450,12700,12700,12700,12700,0
20230605,182700,941034450,12700,12700,12700,12700,0
20230605,182600,941034450,12700,12700,12700,12700,0
20230605,182500,941034450,12700,12700,12700,12700,0
20230605,182400,941034450,12700,12700,12700,12700,0
20230605,182300,941034450,12700,12700,12700,12700,0
20230605,182200,941034450,12700,12700,12700,12700,0
20230605,182100,941034450,12700,12700,12700,12700,0
20230605,182000,941034450,12700,12700,12700,12700,0
20230605,181900,941034450,12700,12700,12700,12700,0
20230605,181800,941034450,12700,12700,12700,12700,0
20230605,181700,941034450,12700,12700,12700,12700,0
20230605,181600,941034450,12700,12700,12700,12700,0
20230605,181500,941034450,12700,12700,12700,12700,0
20230605,181400,941034450,12700,12700,12700,12700,0
20230605,181300,941034450,12700,12700,12700,12700,0
20230605,181200,941034450,12700,12700,12700,12700,0
20230605,181100,941034450,12700,12700,12700,12700,0
20230605,181000,941034450,12700,12700,12700,12700,0
20230605,180900,941034450,12700,12700,12700,12700,0
20230605,180800,941034450,12700,12700,12700,12700,0
20230605,180700,941034450,12700,12700,12700,12700,0
20230605,180600,941034450,12700,12700,12700,12700,0
20230605,180500,941034450,12700,12700,12700,12700,0
20230605,180400,941034450,12700,12700,12700,12700,633
20230605,180300,941034450,12700,12700,12700,12700,0
20230605,180200,941034450,12700,12700,12700,12700,0
20230605,180100,941034450,12700,12700,12700,12700,0
20230605,180000,941034450,12700,12700,12700,12700,0
20230605,175900,941034450,12700,12700,12700,12700,0
20230605,175800,941034450,12700,12700,12700,12700,0
20230605,175700,941034450,12700,12700,12700,12700,0
20230605,175600,941034450,12700,12700,12700,12700,0
20230605,175500,941034450,12700,12700,12700,12700,0
20230605,175400,941034450,12700,12700,12700,12700,0
20230605,175300,941034450,12700,12700,12700,12700,0
20230605,175200,941034450,12700,12700,12700,12700,0
20230605,175100,941034450,12700,12700,12700,12700,0
20230605,175000,941034450,12700,12700,12700,12700,0
20230605,174900,941034450,12700,12700,12700,12700,0
20230605,174800,941034450,12700,12700,12700,12700,0
20230605,174700,941034450,12700,12700,12700,12700,0
20230605,174600,941034450,12700,12700,12700,12700,0
20230605,174500,941034450,12700,12700,12700,12700,0
20230605,174400,941034450,12700,12700,12700,12700,0
20230605,174300,941034450,12700,12700,12700,12700,0
20230605,174200,941034450,12700,12700,12700,12700,0
20230605,174100,941034450,12700,12700,12700,12700,0
20230605,174000,941034450,12700,12700,12700,12700,0
20230605,173900,941034450,12700,12700,12700,12700,0
20230605,173800,941034450,12700,12700,12700,12700,0
20230605,173700,941034450,12700,12700,12700,12700,0
20230605,173600,941034450,12700,12700,12700,12700,0
20230605,173500,941034450,12700,12700,12700,12700,0
20230605,173400,941034450,12700,12700,12700,12700,633
20230605,173300,941034450,12700,12700,12700,12700,0
20230605,173200,941034450,12700,12700,12700,12700,0
20230605,173100,941034450,12700,12700,12700,12700,0
20230605,173000,941034450,12700,12700,12700,12700,0
20230605,172900,941034450,12700,12700,12700,12700,0
20230605,172800,941034450,12700,12700,12700,12700,0
20230605,172700,941034450,12700,12700,12700,12700,0
20230605,172600,941034450,12700,12700,12700,12700,0
20230605,172500,941034450,12700,12700,12700,12700,0
20230605,172400,941034450,12700,12700,12700,12700,0
20230605,172300,941034450,12700,12700,12700,12700,0
20230605,172200,941034450,12700,12700,12700,12700,0
20230605,172100,941034450,12700,12700,12700,12700,0
20230605,172000,941034450,12700,12700,12700,12700,0
20230605,171900,941034450,12700,12700,12700,12700,0
20230605,171800,941034450,12700,12700,12700,12700,0
20230605,171700,941034450,12700,12700,12700,12700,0
20230605,171600,941034450,12700,12700,12700,12700,0
20230605,171500,941034450,12700,12700,12700,12700,0
20230605,171400,941034450,12700,12700,12700,12700,0
20230605,171300,941034450,12700,12700,12700,12700,0
20230605,171200,941034450,12700,12700,12700,12700,0
20230605,171100,941034450,12700,12700,12700,12700,0
20230605,171000,941034450,12700,12700,12700,12700,0
20230605,170900,941034450,12700,12700,12700,12700,0
20230605,170800,941034450,12700,12700,12700,12700,0
20230605,170700,941034450,12700,12700,12700,12700,0
20230605,170600,941034450,12700,12700,12700,12700,0
20230605,170500,941034450,12700,12700,12700,12700,0
20230605,170400,941034450,12700,12700,12700,12700,633
20230605,170300,941034450,12700,12700,12700,12700,0
20230605,170200,941034450,12700,12700,12700,12700,0
20230605,170100,941034450,12700,12700,12700,12700,0
20230605,170000,941034450,12700,12700,12700,12700,0
20230605,165900,941034450,12700,12700,12700,12700,0
20230605,165800,941034450,12700,12700,12700,12700,0
20230605,165700,941034450,12700,12700,12700,12700,0
20230605,165600,941034450,12700,12700,12700,12700,0
20230605,165500,941034450,12700,12700,12700,12700,0
20230605,165400,941034450,12700,12700,12700,12700,0
20230605,165300,941034450,12700,12700,12700,12700,0
20230605,165200,941034450,12700,12700,12700,12700,0
20230605,165100,941034450,12700,12700,12700,12700,0
20230605,165000,941034450,12700,12700,12700,12700,0
20230605,164900,941034450,12700,12700,12700,12700,0
20230605,164800,941034450,12700,12700,12700,12700,0
20230605,164700,941034450,12700,12700,12700,12700,0
20230605,164600,941034450,12700,12700,12700,12700,0
20230605,164500,941034450,12700,12700,12700,12700,0
20230605,164400,941034450,12700,12700,12700,12700,0
20230605,164300,941034450,12700,12700,12700,12700,0
20230605,164200,941034450,12700,12700,12700,12700,0
20230605,164100,941034450,12700,12700,12700,12700,0
20230605,164000,941034450,12700,12700,12700,12700,0
20230605,163900,941034450,12700,12700,12700,12700,0
20230605,163800,941034450,12700,12700,12700,12700,0
20230605,163700,941034450,12700,12700,12700,12700,0
20230605,163600,941034450,12700,12700,12700,12700,0
20230605,163500,941034450,12700,12700,12700,12700,0
20230605,163400,941034450,12700,12700,12700,12700,633
20230605,163300,941034450,12700,12700,12700,12700,0
20230605,163200,941034450,12700,12700,12700,12700,0
20230605,163100,941034450,12700,12700,12700,12700,0
20230605,163000,941034450,12700,12700,12700,12700,0
20230605,162900,941034450,12700,12700,12700,12700,0
20230605,162800,941034450,12700,12700,12700,12700,0
20230605,162700,941034450,12700,12700,12700,12700,0
20230605,162600,941034450,12700,12700,12700,12700,0
20230605,162500,941034450,12700,12700,12700,12700,0
20230605,162400,941034450,12700,12700,12700,12700,0
20230605,162300,941034450,12700,12700,12700,12700,0
20230605,162200,941034450,12700,12700,12700,12700,0
20230605,162100,941034450,12700,12700,12700,12700,0
20230605,162000,941034450,12700,12700,12700,12700,0
20230605,161900,941034450,12700,12700,12700,12700,0
20230605,161800,941034450,12700,12700,12700,12700,0
20230605,161700,941034450,12700,12700,12700,12700,0
20230605,161600,941034450,12700,12700,12700,12700,0
20230605,161500,941034450,12700,12700,12700,12700,0
20230605,161400,941034450,12700,12700,12700,12700,0
20230605,161300,941034450,12700,12700,12700,12700,0
20230605,161200,941034450,12700,12700,12700,12700,0
20230605,161100,941034450,12700,12700,12700,12700,0
20230605,161000,941034450,12700,12700,12700,12700,0
20230605,160900,941034450,12700,12700,12700,12700,0
20230605,160800,941034450,12700,12700,12700,12700,0
20230605,160700,941034450,12700,12700,12700,12700,0
20230605,160600,941034450,12700,12700,12700,12700,0
20230605,160500,941034450,12700,12700,12700,12700,0
20230605,160400,941034450,12700,12700,12700,12700,633
20230605,160300,941034450,12700,12700,12700,12700,0
20230605,160200,941034450,12700,12700,12700,12700,0
20230605,160100,941034450,12700,12700,12700,12700,0
20230605,160000,941034450,12700,12700,12700,12700,0
20230605,155900,941034450,12700,12700,12700,12700,0
20230605,155800,941034450,12700,12700,12700,12700,0
20230605,155700,941034450,12700,12700,12700,12700,0
20230605,155600,941034450,12700,12700,12700,12700,0
20230605,155500,941034450,12700,12700,12700,12700,0
20230605,155400,941034450,12700,12700,12700,12700,0
20230605,155300,941034450,12700,12700,12700,12700,0
20230605,155200,941034450,12700,12700,12700,12700,0
20230605,155100,941034450,12700,12700,12700,12700,0
20230605,155000,941034450,12700,12700,12700,12700,0
20230605,154900,941034450,12700,12700,12700,12700,0
20230605,154800,941034450,12700,12700,12700,12700,0
20230605,154700,941034450,12700,12700,12700,12700,0
20230605,154600,941034450,12700,12700,12700,12700,0
20230605,154500,941034450,12700,12700,12700,12700,0
20230605,154400,941034450,12700,12700,12700,12700,0
20230605,154300,941034450,12700,12700,12700,12700,0
20230605,154200,941034450,12700,12700,12700,12700,0
20230605,154100,941034450,12700,12700,12700,12700,0
20230605,154000,941034450,12700,12700,12700,12700,0
20230605,153900,941034450,12700,12700,12700,12700,0
20230605,153800,941034450,12700,12700,12700,12700,0
20230605,153700,941034450,12700,12700,12700,12700,0
20230605,153600,941034450,12700,12700,12700,12700,0
20230605,153500,941034450,12700,12700,12700,12700,0
20230605,153400,941034450,12700,12700,12700,12700,633
20230605,153300,941034450,12700,12700,12700,12700,0
20230605,153200,941034450,12700,12700,12700,12700,0
20230605,153100,941034450,12700,12700,12700,12700,0
20230605,153000,941034450,12700,12700,12700,12700,633
20230605,152900,932995350,12700,12700,12700,12700,0
20230605,152800,932995350,12700,12700,12700,12700,0
20230605,152700,932995350,12700,12700,12700,12700,0
20230605,152600,932995350,12700,12700,12700,12700,0
20230605,152500,932995350,12700,12700,12700,12700,0
20230605,152400,932995350,12700,12700,12700,12700,0
20230605,152300,932995350,12700,12700,12700,12700,0
20230605,152200,932995350,12700,12700,12700,12700,0
20230605,152100,932995350,12700,12700,12700,12700,0
20230605,152000,932995350,12700,12700,12700,12700,0
20230605,151900,932995350,12700,12690,12700,12690,101
20230605,151800,931713400,12700,12700,12700,12690,19
20230605,151700,931472190,12700,12700,12700,12700,10
20230605,151600,931345190,12700,12700,12700,12680,18
20230605,151500,931116760,12700,12700,12700,12700,0
20230605,151400,931116760,12700,12700,12700,12700,9
20230605,151300,931002460,12700,12690,12700,12690,51
20230605,151200,930355260,12680,12690,12690,12680,51
20230605,151100,929708570,12680,12680,12680,12680,20
20230605,151000,929454970,12690,12680,12690,12680,7
20230605,150900,929366150,12680,12690,12700,12680,11
20230605,150800,929226480,12700,12700,12700,12700,0
20230605,150700,929226480,12700,12680,12700,12680,75
20230605,150600,928275460,12680,12690,12690,12680,552
20230605,150500,921276080,12680,12680,12680,12680,0
20230605,150400,921276080,12680,12690,12690,12680,400
20230605,150300,916203690,12690,12690,12700,12690,10
20230605,150200,916076780,12700,12700,12700,12700,0
20230605,150100,916076780,12700,12690,12700,12690,27
20230605,150000,915734100,12690,12720,12720,12690,41
20230605,145900,915213500,12700,12700,12700,12700,570
20230605,145800,907974500,12700,12700,12700,12700,0
20230605,145700,907974500,12700,12700,12700,12700,0
20230605,145600,907974500,12700,12700,12700,12700,7
20230605,145500,907885600,12720,12720,12720,12720,4
20230605,145400,907834720,12690,12720,12720,12690,88
20230605,145300,906715450,12720,12690,12720,12690,21
20230605,145200,906448660,12720,12720,12720,12720,0
20230605,145100,906448660,12720,12720,12720,12720,0
20230605,145000,906448660,12720,12720,12720,12720,9
20230605,144900,906334180,12720,12700,12720,12700,160
20230605,144800,904300180,12680,12680,12680,12680,7
20230605,144700,904211420,12680,12680,12680,12680,0
20230605,144600,904211420,12680,12680,12680,12680,0
20230605,144500,904211420,12680,12680,12710,12680,874
20230605,144400,893112990,12710,12710,12710,12710,1
20230605,144300,893100280,12680,12730,12730,12680,1245
20230605,144200,877313620,12680,12680,12680,12680,0
20230605,144100,877313620,12680,12680,12680,12680,0
20230605,144000,877313620,12680,12690,12690,12680,2
20230605,143900,877288250,12710,12690,12710,12690,9
20230605,143800,877173960,12690,12690,12690,12690,1
20230605,143700,877161270,12730,12700,12730,12700,788
20230605,143600,867132780,12690,12690,12690,12690,1
20230605,143500,867120090,12700,12680,12700,12680,12
20230605,143400,866967910,12700,12700,12700,12700,7
20230605,143300,866879010,12680,12700,12700,12680,311
20230605,143200,862935510,12680,12680,12680,12680,0
20230605,143100,862935510,12680,12680,12680,12680,20
20230605,143000,862681910,12700,12700,12700,12700,0
20230605,142900,862681910,12700,12680,12700,12680,539
20230605,142800,855847350,12680,12680,12680,12680,1
20230605,142700,855834670,12680,12680,12680,12680,14
20230605,142600,855657150,12700,12680,12700,12670,45
20230605,142500,855086920,12670,12690,12690,12670,1058
20230605,142400,841671510,12690,12700,12700,12690,25
20230605,142300,841354020,12700,12700,12700,12700,9
20230605,142200,841239720,12700,12700,12700,12700,0
20230605,142100,841239720,12700,12700,12700,12700,8
20230605,142000,841138120,12700,12680,12700,12680,2
20230605,141900,841112740,12700,12700,12700,12700,1
20230605,141800,841100040,12680,12680,12680,12680,51
20230605,141700,840453360,12700,12680,12700,12680,49
20230605,141600,839831880,12680,12680,12680,12680,0
20230605,141500,839831880,12680,12690,12690,12680,77
20230605,141400,838855250,12700,12710,12710,12690,22
20230605,141300,838575900,12690,12700,12700,12690,388
20230605,141200,833651180,12690,12690,12690,12690,134
20230605,141100,831950720,12690,12690,12690,12690,1
20230605,141000,831938030,12690,12690,12690,12690,0
20230605,140900,831938030,12690,12690,12690,12690,50
20230605,140800,831303530,12710,12710,12710,12710,13
20230605,140700,831138300,12710,12710,12710,12710,0
20230605,140600,831138300,12710,12700,12710,12700,23
20230605,140500,830846010,12680,12680,12680,12680,1
20230605,140400,830833330,12680,12680,12680,12680,50
20230605,140300,830199330,12680,12680,12680,12680,2
20230605,140200,830173970,12680,12680,12680,12680,25
20230605,140100,829856970,12700,12680,12700,12680,39
20230605,140000,829362430,12710,12700,12710,12700,74
20230605,135900,828422620,12700,12680,12700,12680,3
20230605,135800,828384560,12710,12680,12710,12680,3
20230605,135700,828346470,12680,12690,12690,12680,52
20230605,135600,827686600,12720,12720,12720,12720,0
20230605,135500,827686600,12720,12720,12720,12720,0
20230605,135400,827686600,12720,12720,12720,12720,14
20230605,135300,827508520,12700,12700,12700,12700,58
20230605,135200,826771920,12720,12720,12720,12720,0
20230605,135100,826771920,12720,12720,12720,12720,7
20230605,135000,826682880,12720,12710,12720,12710,8
20230605,134900,826581160,12690,12700,12700,12690,43
20230605,134800,826035070,12700,12700,12700,12700,1187
20230605,134700,810960170,12720,12720,12720,12720,8
20230605,134600,810858410,12720,12720,12720,12720,0
20230605,134500,810858410,12720,12720,12730,12720,16
20230605,134400,810654810,12720,12700,12720,12700,797
20230605,134300,800532890,12700,12700,12700,12700,10
20230605,134200,800405890,12700,12700,12700,12700,0
20230605,134100,800405890,12700,12700,12700,12700,0
20230605,134000,800405890,12700,12680,12700,12680,31
20230605,133900,800012590,12680,12680,12680,12680,0
20230605,133800,800012590,12680,12680,12680,12680,5
20230605,133700,799949190,12700,12700,12700,12700,0
20230605,133600,799949190,12700,12700,12700,12700,0
20230605,133500,799949190,12700,12700,12700,12700,0
20230605,133400,799949190,12700,12680,12700,12680,47
20230605,133300,799353210,12680,12680,12680,12680,131
20230605,133200,797692130,12680,12690,12690,12680,789
20230605,133100,787687490,12700,12700,12700,12700,0
20230605,133000,787687490,12700,12690,12700,12690,43
20230605,132900,787141720,12700,12700,12700,12700,0
20230605,132800,787141720,12700,12700,12700,12700,0
20230605,132700,787141720,12700,12700,12700,12700,11
20230605,132600,787002020,12700,12700,12700,12700,0
20230605,132500,787002020,12700,12700,12700,12700,1
20230605,132400,786989320,12700,12700,12700,12700,0
20230605,132300,786989320,12700,12700,12700,12700,11
20230605,132200,786849620,12700,12700,12700,12700,64
20230605,132100,786036820,12700,12700,12700,12700,3
20230605,132000,785998720,12700,12700,12700,12700,1
20230605,131900,785986020,12700,12700,12700,12700,0
20230605,131800,785986020,12700,12700,12700,12700,0
20230605,131700,785986020,12700,12700,12700,12700,1
20230605,131600,785973320,12680,12680,12680,12680,18
20230605,131500,785745080,12680,12680,12680,12680,1
20230605,131400,785732400,12680,12680,12680,12680,7
20230605,131300,785643640,12680,12680,12680,12680,41
20230605,131200,785123760,12680,12690,12690,12680,170
20230605,131100,782968080,12690,12690,12690,12690,47
20230605,131000,782371650,12700,12700,12700,12700,0
20230605,130900,782371650,12700,12700,12700,12700,0
20230605,130800,782371650,12700,12700,12700,12700,0
20230605,130700,782371650,12700,12700,12700,12700,17
20230605,130600,782155750,12700,12700,12700,12700,0
20230605,130500,782155750,12700,12700,12700,12700,0
20230605,130400,782155750,12700,12700,12700,12700,109
20230605,130300,780771450,12690,12680,12690,12680,160
20230605,130200,778742050,12680,12680,12680,12680,0
20230605,130100,778742050,12680,12680,12680,12680,0
20230605,130000,778742050,12680,12680,12680,12680,0
20230605,125900,778742050,12680,12680,12680,12680,225
20230605,125800,775889050,12680,12680,12680,12680,0
20230605,125700,775889050,12680,12680,12680,12680,0
20230605,125600,775889050,12680,12680,12680,12680,0
20230605,125500,775889050,12680,12680,12680,12680,278
20230605,125400,772364010,12680,12680,12680,12680,4
20230605,125300,772313290,12690,12680,12690,12680,132
20230605,125200,770638530,12700,12700,12700,12700,0
20230605,125100,770638530,12700,12670,12700,12670,369
20230605,125000,765959230,12670,12670,12670,12670,100
20230605,124900,764692230,12670,12670,12670,12670,400
20230605,124800,759624230,12680,12680,12680,12680,0
20230605,124700,759624230,12680,12680,12680,12680,2
20230605,124600,759598870,12680,12680,12680,12680,100
20230605,124500,758330870,12680,12680,12680,12680,48
20230605,124400,757722230,12680,12680,12680,12680,2
20230605,124300,757696870,12670,12680,12680,12670,18
20230605,124200,757468640,12680,12680,12680,12680,1
20230605,124100,757455960,12680,12660,12680,12660,238
20230605,124000,754439040,12660,12660,12660,12660,825
20230605,123900,743994540,12670,12670,12670,12670,475
20230605,123800,737976290,12680,12680,12680,12680,53
20230605,123700,737304250,12680,12680,12680,12680,527
20230605,123600,730621890,12680,12680,12680,12680,435
20230605,123500,725106090,12690,12690,12690,12690,1
20230605,123400,725093400,12690,12690,12690,12690,38
20230605,123300,724611180,12700,12700,12700,12700,0
20230605,123200,724611180,12700,12700,12700,12700,0
20230605,123100,724611180,12700,12700,12700,12700,10
20230605,123000,724484180,12700,12700,12700,12700,0
20230605,122900,724484180,12700,12700,12700,12700,12
20230605,122800,724331780,12700,12690,12700,12690,4
20230605,122700,724281010,12680,12690,12690,12680,49
20230605,122600,723659210,12690,12690,12690,12690,0
20230605,122500,723659210,12690,12690,12690,12690,4
20230605,122400,723608450,12680,12680,12680,12680,6
20230605,122300,723532370,12690,12700,12700,12690,51
20230605,122200,722885170,12670,12670,12670,12670,0
20230605,122100,722885170,12670,12670,12670,12670,0
20230605,122000,722885170,12670,12670,12700,12670,1492
20230605,121900,703981500,12670,12680,12680,12670,1625
20230605,121800,683392170,12670,12700,12700,12670,558
20230605,121700,676316720,12700,12700,12700,12680,2005
20230605,121600,650886900,12700,12700,12700,12700,1
20230605,121500,650874200,12700,12700,12700,12700,1
20230605,121400,650861500,12700,12700,12700,12700,0
20230605,121300,650861500,12700,12700,12700,12700,17
20230605,121200,650645600,12700,12700,12700,12700,87
20230605,121100,649540700,12700,12700,12700,12700,88
20230605,121000,648423100,12700,12700,12700,12700,17
20230605,120900,648207200,12700,12700,12700,12700,0
20230605,120800,648207200,12700,12700,12700,12700,27
20230605,120700,647864300,12700,12690,12700,12680,712
20230605,120600,638831800,12700,12700,12700,12700,2474
20230605,120500,607412000,12700,12700,12700,12700,116
20230605,120400,605938800,12700,12700,12700,12700,1803
20230605,120300,583040700,12700,12700,12700,12700,32
20230605,120200,582634300,12700,12680,12730,12680,2094
20230605,120100,556041100,12690,12710,12710,12690,1922
20230605,120000,531645640,12700,12730,12730,12700,2894
20230605,115900,494887770,12720,12720,12720,12720,2
20230605,115800,494862330,12720,12750,12750,12720,108
20230605,115700,493486830,12770,12750,12770,12750,100
20230605,115600,492211100,12760,12770,12770,12760,103
20230605,115500,490895820,12710,12730,12730,12710,1101
20230605,115400,476901060,12780,12780,12780,12780,0
20230605,115300,476901060,12780,12780,12780,12780,1
20230605,115200,476888280,12700,12700,12700,12700,150
20230605,115100,474983280,12700,12760,12760,12690,10228
20230605,115000,344986460,12750,12750,12750,12750,0
20230605,114900,344986460,12750,12750,12750,12750,0
20230605,114800,344986460,12750,12750,12750,12750,0
20230605,114700,344986460,12750,12750,12750,12750,0
20230605,114600,344986460,12750,12750,12750,12750,0
20230605,114500,344986460,12750,12750,12750,12750,0
20230605,114400,344986460,12750,12790,12790,12750,418
20230605,114300,339649890,12790,12780,12790,12780,11
20230605,114200,339509300,12780,12780,12780,12780,20
20230605,114100,339253700,12780,12780,12780,12780,10
20230605,114000,339125900,12780,12790,12790,12780,15
20230605,113900,338934150,12780,12790,12790,12780,56
20230605,113800,338218220,12790,12790,12790,12790,11
20230605,113700,338077530,12790,12790,12790,12790,0
20230605,113600,338077530,12790,12790,12790,12790,1
20230605,113500,338064740,12780,12780,12780,12780,66
20230605,113400,337221260,12780,12790,12790,12780,132
20230605,113300,335533920,12790,12790,12790,12790,0
20230605,113200,335533920,12790,12790,12790,12790,1
20230605,113100,335521130,12770,12770,12770,12770,0
20230605,113000,335521130,12770,12780,12780,12770,1001
20230605,112900,322729960,12780,12780,12780,12780,0
20230605,112800,322729960,12780,12780,12780,12780,5
20230605,112700,322666060,12770,12770,12770,12770,0
20230605,112600,322666060,12770,12770,12770,12770,120
20230605,112500,321133660,12770,12770,12770,12770,200
20230605,112400,318579660,12760,12760,12770,12760,43
20230605,112300,318030970,12760,12760,12760,12760,0
20230605,112200,318030970,12760,12770,12770,12760,20
20230605,112100,317775670,12770,12770,12770,12770,26
20230605,112000,317443650,12780,12780,12780,12780,0
20230605,111900,317443650,12780,12780,12780,12780,0
20230605,111800,317443650,12780,12780,12780,12780,0
20230605,111700,317443650,12780,12750,12780,12750,419
20230605,111600,312101370,12790,12790,12790,12790,0
20230605,111500,312101370,12790,12790,12790,12790,0
20230605,111400,312101370,12790,12750,12790,12750,16
20230605,111300,311897330,12750,12790,12790,12750,601
20230605,111200,304230870,12770,12790,12790,12770,301
20230605,111100,300386900,12770,12770,12770,12770,32
20230605,111000,299978260,12790,12790,12790,12790,9
20230605,110900,299863150,12790,12790,12790,12790,0
20230605,110800,299863150,12790,12790,12790,12790,0
20230605,110700,299863150,12790,12790,12790,12790,1
20230605,110600,299850360,12760,12760,12790,12760,137
20230605,110500,298102190,12760,12770,12770,12760,257
20230605,110400,294822680,12770,12770,12770,12770,1
20230605,110300,294809910,12770,12770,12770,12770,0
20230605,110200,294809910,12770,12770,12770,12770,601
20230605,110100,287135140,12750,12770,12770,12750,162
20230605,110000,285069620,12770,12770,12770,12770,1
20230605,105900,285056850,12760,12770,12770,12760,340
20230605,105800,280718400,12790,12770,12790,12770,33
20230605,105700,280296970,12790,12790,12790,12790,50
20230605,105600,279657470,12790,12790,12790,12790,0
20230605,105500,279657470,12790,12790,12790,12790,0
20230605,105400,279657470,12790,12790,12790,12790,8
20230605,105300,279555150,12770,12770,12770,12770,79
20230605,105200,278546320,12770,12770,12770,12770,43
20230605,105100,277997210,12790,12790,12790,12790,1
20230605,105000,277984420,12780,12780,12780,12780,0
20230605,104900,277984420,12780,12780,12780,12780,128
20230605,104800,276348580,12790,12790,12790,12790,12
20230605,104700,276195100,12790,12780,12790,12780,109
20230605,104600,274802020,12790,12790,12790,12790,1
20230605,104500,274789230,12790,12770,12790,12770,57
20230605,104400,274061300,12780,12780,12780,12780,176
20230605,104300,271812020,12780,12780,12780,12780,100
20230605,104200,270534020,12790,12790,12790,12790,0
20230605,104100,270534020,12790,12790,12790,12790,3
20230605,104000,270495650,12790,12770,12790,12770,55
20230605,103900,269793280,12770,12770,12770,12770,25
20230605,103800,269474030,12770,12770,12770,12770,347
20230605,103700,265042840,12780,12780,12780,12780,4
20230605,103600,264991720,12780,12770,12780,12770,49
20230605,103500,264365970,12780,12770,12780,12770,174
20230605,103400,262143940,12780,12780,12780,12780,30
20230605,103300,261760540,12780,12780,12780,12780,1
20230605,103200,261747760,12780,12780,12780,12780,50
20230605,103100,261108760,12790,12790,12790,12790,0
20230605,103000,261108760,12790,12790,12790,12790,1
20230605,102900,261095970,12780,12790,12790,12780,119
20230605,102800,259574120,12810,12810,12810,12810,0
20230605,102700,259574120,12810,12810,12810,12810,0
20230605,102600,259574120,12810,12810,12810,12810,0
20230605,102500,259574120,12810,12810,12810,12810,0
20230605,102400,259574120,12810,12810,12810,12810,8
20230605,102300,259471640,12810,12800,12810,12800,15
20230605,102200,259279500,12810,12800,12810,12800,4
20230605,102100,259228290,12780,12800,12800,12780,263
20230605,102000,255864550,12810,12810,12810,12810,14
20230605,101900,255685210,12810,12800,12810,12800,22
20230605,101800,255403490,12810,12810,12810,12810,44
20230605,101700,254839850,12810,12790,12810,12790,39
20230605,101600,254341000,12810,12790,12810,12790,203
20230605,101500,251744570,12810,12810,12810,12810,0
20230605,101400,251744570,12810,12810,12810,12810,5
20230605,101300,251680520,12790,12800,12800,12790,125
20230605,101200,250080670,12810,12810,12810,12810,2
20230605,101100,250055050,12820,12820,12820,12820,0
20230605,101000,250055050,12820,12820,12820,12820,0
20230605,100900,250055050,12820,12820,12820,12820,0
20230605,100800,250055050,12820,12800,12820,12800,131
20230605,100700,248378230,12800,12800,12800,12800,100
20230605,100600,247098230,12810,12810,12810,12810,28
20230605,100500,246739550,12810,12820,12820,12810,194
20230605,100400,244254010,12820,12820,12820,12820,16
20230605,100300,244048890,12820,12820,12820,12820,38
20230605,100200,243561730,12810,12810,12810,12810,0
20230605,100100,243561730,12810,12820,12820,12810,16
20230605,100000,243356620,12820,12800,12820,12800,208
20230605,095900,240694180,12800,12800,12800,12800,0
20230605,095800,240694180,12800,12810,12820,12800,829
20230605,095700,230082350,12820,12820,12820,12820,0
20230605,095600,230082350,12820,12820,12820,12820,0
20230605,095500,230082350,12820,12820,12820,12820,13
20230605,095400,229915690,12800,12820,12820,12800,31
20230605,095300,229518610,12820,12800,12820,12800,131
20230605,095200,227839810,12810,12830,12830,12810,87
20230605,095100,226725180,12830,12830,12830,12830,0
20230605,095000,226725180,12830,12830,12830,12830,34
20230605,094900,226288960,12810,12810,12810,12810,513
20230605,094800,219717430,12830,12830,12830,12830,12
20230605,094700,219563470,12840,12840,12840,12840,1
20230605,094600,219550630,12800,12800,12800,12800,850
20230605,094500,208670630,12840,12840,12840,12840,8
20230605,094400,208567910,12840,12840,12840,12840,0
20230605,094300,208567910,12840,12840,12840,12840,0
20230605,094200,208567910,12840,12840,12840,12840,144
20230605,094100,206718950,12840,12850,12850,12840,153
20230605,094000,204752930,12850,12850,12850,12850,0
20230605,093900,204752930,12850,12850,12850,12850,2
20230605,093800,204727230,12760,12830,12830,12760,100
20230605,093700,203446080,12850,12830,12850,12830,21
20230605,093600,203176510,12860,12860,12860,12860,5
20230605,093500,203112210,12860,12860,12860,12860,7
20230605,093400,203022190,12820,12820,12820,12820,134
20230605,093300,201304310,12760,12810,12820,12760,197
20230605,093200,198787400,12810,12810,12810,12810,19
20230605,093100,198544010,12810,12810,12820,12810,70
20230605,093000,197647280,12810,12810,12810,12810,250
20230605,092900,194444780,12770,12760,12770,12760,121
20230605,092800,192899630,12770,12770,12770,12760,42
20230605,092700,192363390,12770,12770,12770,12770,126
20230605,092600,190754370,12750,12750,12750,12750,81
20230605,092500,189721620,12750,12710,12750,12710,454
20230605,092400,183947280,12710,12710,12710,12710,5
20230605,092300,183883730,12710,12720,12720,12710,418
20230605,092200,178570620,12720,12730,12730,12710,517
20230605,092100,171991680,12710,12750,12750,12710,1455
20230605,092000,153461800,12740,12740,12740,12740,66
20230605,091900,152620960,12740,12750,12750,12740,143
20230605,091800,150798890,12750,12750,12770,12750,457
20230605,091700,144972060,12740,12740,12740,12740,20
20230605,091600,144717260,12740,12760,12760,12740,733
20230605,091500,135370300,12820,12820,12820,12820,4
20230605,091400,135319020,12750,12770,12820,12750,189
20230605,091300,132908490,12760,12820,12820,12760,2014
20230605,091200,107155790,12820,12820,12820,12820,4
20230605,091100,107104510,12780,12770,12780,12770,84
20230605,091000,106031490,12770,12770,12770,12770,20
20230605,090900,105776090,12770,12790,12790,12770,920
20230605,090800,94016250,12790,12840,12840,12790,596
20230605,090700,86390030,12840,12840,12840,12840,10
20230605,090600,86261630,12860,12850,12860,12850,100
20230605,090500,84976200,12850,12810,12850,12790,195
20230605,090400,82480740,12810,12810,12810,12810,65
20230605,090300,81648090,12810,12860,12860,12810,442
20230605,090200,75982520,12880,12890,12960,12870,3655
20230605,090100,28924750,12950,12970,12970,12950,211
20230605,090000,26191260,12880,12870,12880,12870,2035