KissMeData/041520/min/candle-20230605.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230605,193800,110008660,5640,5640,5640,5640,244
20230605,193700,110008660,5640,5640,5640,5640,0
20230605,193600,110008660,5640,5640,5640,5640,0
20230605,193500,110008660,5640,5640,5640,5640,0
20230605,193400,110008660,5640,5640,5640,5640,0
20230605,193300,110008660,5640,5640,5640,5640,0
20230605,193200,110008660,5640,5640,5640,5640,0
20230605,193100,110008660,5640,5640,5640,5640,0
20230605,193000,110008660,5640,5640,5640,5640,0
20230605,192900,110008660,5640,5640,5640,5640,0
20230605,192800,110008660,5640,5640,5640,5640,0
20230605,192700,110008660,5640,5640,5640,5640,0
20230605,192600,110008660,5640,5640,5640,5640,0
20230605,192500,110008660,5640,5640,5640,5640,0
20230605,192400,110008660,5640,5640,5640,5640,0
20230605,192300,110008660,5640,5640,5640,5640,0
20230605,192200,110008660,5640,5640,5640,5640,0
20230605,192100,110008660,5640,5640,5640,5640,0
20230605,192000,110008660,5640,5640,5640,5640,0
20230605,191900,110008660,5640,5640,5640,5640,0
20230605,191800,110008660,5640,5640,5640,5640,0
20230605,191700,110008660,5640,5640,5640,5640,0
20230605,191600,110008660,5640,5640,5640,5640,0
20230605,191500,110008660,5640,5640,5640,5640,0
20230605,191400,110008660,5640,5640,5640,5640,0
20230605,191300,110008660,5640,5640,5640,5640,0
20230605,191200,110008660,5640,5640,5640,5640,0
20230605,191100,110008660,5640,5640,5640,5640,0
20230605,191000,110008660,5640,5640,5640,5640,0
20230605,190900,110008660,5640,5640,5640,5640,0
20230605,190800,110008660,5640,5640,5640,5640,244
20230605,190700,110008660,5640,5640,5640,5640,0
20230605,190600,110008660,5640,5640,5640,5640,0
20230605,190500,110008660,5640,5640,5640,5640,0
20230605,190400,110008660,5640,5640,5640,5640,0
20230605,190300,110008660,5640,5640,5640,5640,0
20230605,190200,110008660,5640,5640,5640,5640,0
20230605,190100,110008660,5640,5640,5640,5640,0
20230605,190000,110008660,5640,5640,5640,5640,0
20230605,185900,110008660,5640,5640,5640,5640,0
20230605,185800,110008660,5640,5640,5640,5640,0
20230605,185700,110008660,5640,5640,5640,5640,0
20230605,185600,110008660,5640,5640,5640,5640,0
20230605,185500,110008660,5640,5640,5640,5640,0
20230605,185400,110008660,5640,5640,5640,5640,0
20230605,185300,110008660,5640,5640,5640,5640,0
20230605,185200,110008660,5640,5640,5640,5640,0
20230605,185100,110008660,5640,5640,5640,5640,0
20230605,185000,110008660,5640,5640,5640,5640,0
20230605,184900,110008660,5640,5640,5640,5640,0
20230605,184800,110008660,5640,5640,5640,5640,0
20230605,184700,110008660,5640,5640,5640,5640,0
20230605,184600,110008660,5640,5640,5640,5640,0
20230605,184500,110008660,5640,5640,5640,5640,0
20230605,184400,110008660,5640,5640,5640,5640,0
20230605,184300,110008660,5640,5640,5640,5640,0
20230605,184200,110008660,5640,5640,5640,5640,0
20230605,184100,110008660,5640,5640,5640,5640,0
20230605,184000,110008660,5640,5640,5640,5640,0
20230605,183900,110008660,5640,5640,5640,5640,0
20230605,183800,110008660,5640,5640,5640,5640,244
20230605,183700,110008660,5640,5640,5640,5640,0
20230605,183600,110008660,5640,5640,5640,5640,0
20230605,183500,110008660,5640,5640,5640,5640,0
20230605,183400,110008660,5640,5640,5640,5640,0
20230605,183300,110008660,5640,5640,5640,5640,0
20230605,183200,110008660,5640,5640,5640,5640,0
20230605,183100,110008660,5640,5640,5640,5640,0
20230605,183000,110008660,5640,5640,5640,5640,0
20230605,182900,110008660,5640,5640,5640,5640,0
20230605,182800,110008660,5640,5640,5640,5640,0
20230605,182700,110008660,5640,5640,5640,5640,0
20230605,182600,110008660,5640,5640,5640,5640,0
20230605,182500,110008660,5640,5640,5640,5640,0
20230605,182400,110008660,5640,5640,5640,5640,0
20230605,182300,110008660,5640,5640,5640,5640,0
20230605,182200,110008660,5640,5640,5640,5640,0
20230605,182100,110008660,5640,5640,5640,5640,0
20230605,182000,110008660,5640,5640,5640,5640,0
20230605,181900,110008660,5640,5640,5640,5640,0
20230605,181800,110008660,5640,5640,5640,5640,0
20230605,181700,110008660,5640,5640,5640,5640,0
20230605,181600,110008660,5640,5640,5640,5640,0
20230605,181500,110008660,5640,5640,5640,5640,0
20230605,181400,110008660,5640,5640,5640,5640,0
20230605,181300,110008660,5640,5640,5640,5640,0
20230605,181200,110008660,5640,5640,5640,5640,0
20230605,181100,110008660,5640,5640,5640,5640,0
20230605,181000,110008660,5640,5640,5640,5640,0
20230605,180900,110008660,5640,5640,5640,5640,0
20230605,180800,110008660,5640,5640,5640,5640,244
20230605,180700,110008660,5640,5640,5640,5640,0
20230605,180600,110008660,5640,5640,5640,5640,0
20230605,180500,110008660,5640,5640,5640,5640,0
20230605,180400,110008660,5640,5640,5640,5640,0
20230605,180300,110008660,5640,5640,5640,5640,0
20230605,180200,110008660,5640,5640,5640,5640,0
20230605,180100,110008660,5640,5640,5640,5640,0
20230605,180000,110008660,5640,5640,5640,5640,0
20230605,175900,110008660,5640,5640,5640,5640,0
20230605,175800,110008660,5640,5640,5640,5640,0
20230605,175700,110008660,5640,5640,5640,5640,0
20230605,175600,110008660,5640,5640,5640,5640,0
20230605,175500,110008660,5640,5640,5640,5640,0
20230605,175400,110008660,5640,5640,5640,5640,0
20230605,175300,110008660,5640,5640,5640,5640,0
20230605,175200,110008660,5640,5640,5640,5640,0
20230605,175100,110008660,5640,5640,5640,5640,0
20230605,175000,110008660,5640,5640,5640,5640,0
20230605,174900,110008660,5640,5640,5640,5640,0
20230605,174800,110008660,5640,5640,5640,5640,0
20230605,174700,110008660,5640,5640,5640,5640,0
20230605,174600,110008660,5640,5640,5640,5640,0
20230605,174500,110008660,5640,5640,5640,5640,0
20230605,174400,110008660,5640,5640,5640,5640,0
20230605,174300,110008660,5640,5640,5640,5640,0
20230605,174200,110008660,5640,5640,5640,5640,0
20230605,174100,110008660,5640,5640,5640,5640,0
20230605,174000,110008660,5640,5640,5640,5640,0
20230605,173900,110008660,5640,5640,5640,5640,0
20230605,173800,110008660,5640,5640,5640,5640,244
20230605,173700,110008660,5640,5640,5640,5640,0
20230605,173600,110008660,5640,5640,5640,5640,0
20230605,173500,110008660,5640,5640,5640,5640,0
20230605,173400,110008660,5640,5640,5640,5640,0
20230605,173300,110008660,5640,5640,5640,5640,0
20230605,173200,110008660,5640,5640,5640,5640,0
20230605,173100,110008660,5640,5640,5640,5640,0
20230605,173000,110008660,5640,5640,5640,5640,0
20230605,172900,110008660,5640,5640,5640,5640,0
20230605,172800,110008660,5640,5640,5640,5640,0
20230605,172700,110008660,5640,5640,5640,5640,0
20230605,172600,110008660,5640,5640,5640,5640,0
20230605,172500,110008660,5640,5640,5640,5640,0
20230605,172400,110008660,5640,5640,5640,5640,0
20230605,172300,110008660,5640,5640,5640,5640,0
20230605,172200,110008660,5640,5640,5640,5640,0
20230605,172100,110008660,5640,5640,5640,5640,0
20230605,172000,110008660,5640,5640,5640,5640,0
20230605,171900,110008660,5640,5640,5640,5640,0
20230605,171800,110008660,5640,5640,5640,5640,0
20230605,171700,110008660,5640,5640,5640,5640,0
20230605,171600,110008660,5640,5640,5640,5640,0
20230605,171500,110008660,5640,5640,5640,5640,0
20230605,171400,110008660,5640,5640,5640,5640,0
20230605,171300,110008660,5640,5640,5640,5640,0
20230605,171200,110008660,5640,5640,5640,5640,0
20230605,171100,110008660,5640,5640,5640,5640,0
20230605,171000,110008660,5640,5640,5640,5640,0
20230605,170900,110008660,5640,5640,5640,5640,0
20230605,170800,110008660,5640,5640,5640,5640,244
20230605,170700,110008660,5640,5640,5640,5640,0
20230605,170600,110008660,5640,5640,5640,5640,0
20230605,170500,110008660,5640,5640,5640,5640,0
20230605,170400,110008660,5640,5640,5640,5640,0
20230605,170300,110008660,5640,5640,5640,5640,0
20230605,170200,110008660,5640,5640,5640,5640,0
20230605,170100,110008660,5640,5640,5640,5640,0
20230605,170000,110008660,5640,5640,5640,5640,0
20230605,165900,110008660,5640,5640,5640,5640,0
20230605,165800,110008660,5640,5640,5640,5640,0
20230605,165700,110008660,5640,5640,5640,5640,0
20230605,165600,110008660,5640,5640,5640,5640,0
20230605,165500,110008660,5640,5640,5640,5640,0
20230605,165400,110008660,5640,5640,5640,5640,0
20230605,165300,110008660,5640,5640,5640,5640,0
20230605,165200,110008660,5640,5640,5640,5640,0
20230605,165100,110008660,5640,5640,5640,5640,0
20230605,165000,110008660,5640,5640,5640,5640,0
20230605,164900,110008660,5640,5640,5640,5640,0
20230605,164800,110008660,5640,5640,5640,5640,0
20230605,164700,110008660,5640,5640,5640,5640,0
20230605,164600,110008660,5640,5640,5640,5640,0
20230605,164500,110008660,5640,5640,5640,5640,0
20230605,164400,110008660,5640,5640,5640,5640,0
20230605,164300,110008660,5640,5640,5640,5640,0
20230605,164200,110008660,5640,5640,5640,5640,0
20230605,164100,110008660,5640,5640,5640,5640,0
20230605,164000,110008660,5640,5640,5640,5640,0
20230605,163900,110008660,5640,5640,5640,5640,0
20230605,163800,110008660,5640,5640,5640,5640,244
20230605,163700,110008660,5640,5640,5640,5640,0
20230605,163600,110008660,5640,5640,5640,5640,0
20230605,163500,110008660,5640,5640,5640,5640,0
20230605,163400,110008660,5640,5640,5640,5640,0
20230605,163300,110008660,5640,5640,5640,5640,0
20230605,163200,110008660,5640,5640,5640,5640,0
20230605,163100,110008660,5640,5640,5640,5640,0
20230605,163000,110008660,5640,5640,5640,5640,0
20230605,162900,110008660,5640,5640,5640,5640,0
20230605,162800,110008660,5640,5640,5640,5640,0
20230605,162700,110008660,5640,5640,5640,5640,0
20230605,162600,110008660,5640,5640,5640,5640,0
20230605,162500,110008660,5640,5640,5640,5640,0
20230605,162400,110008660,5640,5640,5640,5640,0
20230605,162300,110008660,5640,5640,5640,5640,0
20230605,162200,110008660,5640,5640,5640,5640,0
20230605,162100,110008660,5640,5640,5640,5640,0
20230605,162000,110008660,5640,5640,5640,5640,0
20230605,161900,110008660,5640,5640,5640,5640,0
20230605,161800,110008660,5640,5640,5640,5640,0
20230605,161700,110008660,5640,5640,5640,5640,0
20230605,161600,110008660,5640,5640,5640,5640,0
20230605,161500,110008660,5640,5640,5640,5640,0
20230605,161400,110008660,5640,5640,5640,5640,0
20230605,161300,110008660,5640,5640,5640,5640,0
20230605,161200,110008660,5640,5640,5640,5640,0
20230605,161100,110008660,5640,5640,5640,5640,0
20230605,161000,110008660,5640,5640,5640,5640,0
20230605,160900,110008660,5640,5640,5640,5640,0
20230605,160800,110008660,5640,5640,5640,5640,244
20230605,160700,110008660,5640,5640,5640,5640,0
20230605,160600,110008660,5640,5640,5640,5640,0
20230605,160500,110008660,5640,5640,5640,5640,0
20230605,160400,110008660,5640,5640,5640,5640,0
20230605,160300,110008660,5640,5640,5640,5640,0
20230605,160200,110008660,5640,5640,5640,5640,0
20230605,160100,110008660,5640,5640,5640,5640,0
20230605,160000,110008660,5640,5640,5640,5640,0
20230605,155900,110008660,5640,5640,5640,5640,0
20230605,155800,110008660,5640,5640,5640,5640,0
20230605,155700,110008660,5640,5640,5640,5640,0
20230605,155600,110008660,5640,5640,5640,5640,0
20230605,155500,110008660,5640,5640,5640,5640,0
20230605,155400,110008660,5640,5640,5640,5640,0
20230605,155300,110008660,5640,5640,5640,5640,0
20230605,155200,110008660,5640,5640,5640,5640,0
20230605,155100,110008660,5640,5640,5640,5640,0
20230605,155000,110008660,5640,5640,5640,5640,0
20230605,154900,110008660,5640,5640,5640,5640,0
20230605,154800,110008660,5640,5640,5640,5640,0
20230605,154700,110008660,5640,5640,5640,5640,0
20230605,154600,110008660,5640,5640,5640,5640,0
20230605,154500,110008660,5640,5640,5640,5640,0
20230605,154400,110008660,5640,5640,5640,5640,0
20230605,154300,110008660,5640,5640,5640,5640,0
20230605,154200,110008660,5640,5640,5640,5640,0
20230605,154100,110008660,5640,5640,5640,5640,0
20230605,154000,110008660,5640,5640,5640,5640,0
20230605,153900,110008660,5640,5640,5640,5640,0
20230605,153800,110008660,5640,5640,5640,5640,244
20230605,153700,110008660,5640,5640,5640,5640,0
20230605,153600,110008660,5640,5640,5640,5640,0
20230605,153500,110008660,5640,5640,5640,5640,0
20230605,153400,110008660,5640,5640,5640,5640,0
20230605,153300,110008660,5640,5640,5640,5640,0
20230605,153200,110008660,5640,5640,5640,5640,0
20230605,153100,110008660,5640,5640,5640,5640,0
20230605,153000,110008660,5640,5640,5640,5640,244
20230605,152900,108632500,5620,5620,5620,5620,0
20230605,152800,108632500,5620,5620,5620,5620,0
20230605,152700,108632500,5620,5620,5620,5620,0
20230605,152600,108632500,5620,5620,5620,5620,0
20230605,152500,108632500,5620,5620,5620,5620,0
20230605,152400,108632500,5620,5620,5620,5620,0
20230605,152300,108632500,5620,5620,5620,5620,0
20230605,152200,108632500,5620,5620,5620,5620,0
20230605,152100,108632500,5620,5620,5620,5620,0
20230605,152000,108632500,5620,5620,5620,5620,0
20230605,151900,108632500,5620,5620,5640,5620,211
20230605,151800,107446640,5640,5640,5640,5640,0
20230605,151700,107446640,5640,5640,5640,5640,0
20230605,151600,107446640,5640,5640,5640,5640,0
20230605,151500,107446640,5640,5640,5640,5640,0
20230605,151400,107446640,5640,5640,5640,5640,0
20230605,151300,107446640,5640,5640,5640,5640,3
20230605,151200,107429720,5640,5640,5640,5640,0
20230605,151100,107429720,5640,5620,5640,5620,12
20230605,151000,107362240,5640,5640,5640,5640,0
20230605,150900,107362240,5640,5640,5640,5640,0
20230605,150800,107362240,5640,5640,5640,5640,0
20230605,150700,107362240,5640,5640,5640,5640,0
20230605,150600,107362240,5640,5640,5640,5640,0
20230605,150500,107362240,5640,5640,5640,5640,0
20230605,150400,107362240,5640,5640,5640,5640,0
20230605,150300,107362240,5640,5640,5640,5640,0
20230605,150200,107362240,5640,5640,5640,5640,1
20230605,150100,107356600,5610,5620,5620,5610,30
20230605,150000,107188240,5640,5620,5640,5620,5
20230605,145900,107160100,5640,5640,5640,5640,0
20230605,145800,107160100,5640,5640,5640,5640,0
20230605,145700,107160100,5640,5640,5640,5640,5
20230605,145600,107131900,5610,5630,5640,5600,982
20230605,145500,101622610,5640,5640,5640,5640,0
20230605,145400,101622610,5640,5640,5640,5640,0
20230605,145300,101622610,5640,5630,5640,5630,4
20230605,145200,101600080,5630,5630,5630,5630,1
20230605,145100,101594450,5640,5630,5640,5630,172
20230605,145000,100626020,5620,5640,5640,5620,457
20230605,144900,98050630,5640,5640,5640,5640,2
20230605,144800,98039350,5630,5630,5630,5630,10
20230605,144700,97983050,5630,5630,5630,5630,0
20230605,144600,97983050,5630,5640,5640,5630,8
20230605,144500,97937970,5640,5640,5640,5640,0
20230605,144400,97937970,5640,5640,5640,5640,20
20230605,144300,97825170,5630,5640,5640,5630,7
20230605,144200,97785710,5640,5640,5640,5640,0
20230605,144100,97785710,5640,5640,5640,5640,14
20230605,144000,97706750,5630,5630,5630,5630,3
20230605,143900,97689860,5630,5630,5630,5630,444
20230605,143800,95190140,5630,5630,5630,5630,12
20230605,143700,95122580,5630,5630,5630,5630,0
20230605,143600,95122580,5630,5640,5640,5630,641
20230605,143500,91507370,5640,5640,5640,5640,123
20230605,143400,90813650,5630,5630,5630,5630,0
20230605,143300,90813650,5630,5640,5640,5630,10
20230605,143200,90757280,5630,5630,5630,5630,0
20230605,143100,90757280,5630,5630,5630,5630,0
20230605,143000,90757280,5630,5630,5630,5630,3
20230605,142900,90740390,5640,5640,5640,5640,0
20230605,142800,90740390,5640,5640,5640,5640,0
20230605,142700,90740390,5640,5640,5640,5640,1
20230605,142600,90734750,5630,5630,5630,5630,3
20230605,142500,90717860,5640,5640,5640,5640,0
20230605,142400,90717860,5640,5640,5640,5640,2
20230605,142300,90706580,5630,5640,5640,5630,124
20230605,142200,90007250,5640,5640,5640,5640,0
20230605,142100,90007250,5640,5640,5640,5640,9
20230605,142000,89956490,5630,5630,5630,5630,2
20230605,141900,89945230,5640,5640,5640,5640,6
20230605,141800,89911390,5640,5630,5640,5630,61
20230605,141700,89567360,5630,5630,5630,5630,3
20230605,141600,89550470,5640,5640,5640,5640,7
20230605,141500,89510990,5630,5630,5630,5630,0
20230605,141400,89510990,5630,5630,5630,5630,0
20230605,141300,89510990,5630,5630,5630,5630,3
20230605,141200,89494100,5630,5630,5630,5630,0
20230605,141100,89494100,5630,5630,5630,5630,0
20230605,141000,89494100,5630,5630,5630,5630,3
20230605,140900,89477210,5630,5630,5630,5630,0
20230605,140800,89477210,5630,5630,5630,5630,300
20230605,140700,87788210,5620,5620,5620,5620,3
20230605,140600,87771350,5620,5620,5620,5620,0
20230605,140500,87771350,5620,5620,5620,5620,0
20230605,140400,87771350,5620,5620,5620,5620,0
20230605,140300,87771350,5620,5620,5620,5620,3
20230605,140200,87754490,5620,5620,5620,5620,0
20230605,140100,87754490,5620,5620,5620,5620,0
20230605,140000,87754490,5620,5620,5620,5620,3
20230605,135900,87737630,5620,5620,5620,5620,35
20230605,135800,87540930,5620,5620,5620,5620,0
20230605,135700,87540930,5620,5620,5620,5620,3
20230605,135600,87524070,5620,5620,5620,5620,0
20230605,135500,87524070,5620,5620,5620,5620,0
20230605,135400,87524070,5620,5620,5620,5620,0
20230605,135300,87524070,5620,5620,5620,5620,2
20230605,135200,87512830,5630,5630,5630,5630,1500
20230605,135100,79067830,5620,5620,5620,5620,0
20230605,135000,79067830,5620,5620,5620,5620,3
20230605,134900,79050970,5620,5620,5620,5620,0
20230605,134800,79050970,5620,5620,5620,5620,0
20230605,134700,79050970,5620,5620,5620,5620,3
20230605,134600,79034110,5620,5620,5620,5620,0
20230605,134500,79034110,5620,5620,5620,5620,0
20230605,134400,79034110,5620,5620,5620,5620,3
20230605,134300,79017250,5620,5620,5620,5620,151
20230605,134200,78168630,5620,5620,5620,5620,0
20230605,134100,78168630,5620,5620,5620,5620,0
20230605,134000,78168630,5620,5620,5620,5620,3
20230605,133900,78151770,5620,5620,5620,5620,0
20230605,133800,78151770,5620,5620,5620,5620,0
20230605,133700,78151770,5620,5630,5630,5620,636
20230605,133600,74577120,5630,5630,5630,5630,0
20230605,133500,74577120,5630,5630,5630,5630,0
20230605,133400,74577120,5630,5630,5640,5630,7
20230605,133300,74537680,5640,5640,5640,5640,0
20230605,133200,74537680,5640,5640,5640,5640,18
20230605,133100,74436160,5640,5640,5640,5640,4
20230605,133000,74413600,5640,5620,5640,5620,6
20230605,132900,74379800,5620,5620,5620,5620,0
20230605,132800,74379800,5620,5620,5620,5620,0
20230605,132700,74379800,5620,5620,5620,5620,3
20230605,132600,74362940,5620,5620,5620,5620,0
20230605,132500,74362940,5620,5620,5620,5620,0
20230605,132400,74362940,5620,5630,5630,5620,3
20230605,132300,74346070,5640,5640,5640,5640,0
20230605,132200,74346070,5640,5640,5640,5640,1
20230605,132100,74340430,5620,5620,5620,5620,0
20230605,132000,74340430,5620,5620,5620,5620,3
20230605,131900,74323570,5640,5640,5640,5640,0
20230605,131800,74323570,5640,5630,5640,5630,403
20230605,131700,72053950,5620,5620,5620,5620,3
20230605,131600,72037090,5620,5620,5620,5620,0
20230605,131500,72037090,5620,5620,5620,5620,0
20230605,131400,72037090,5620,5620,5620,5620,3
20230605,131300,72020230,5620,5620,5620,5620,0
20230605,131200,72020230,5620,5620,5620,5620,0
20230605,131100,72020230,5620,5620,5620,5620,3
20230605,131000,72003370,5610,5610,5610,5610,0
20230605,130900,72003370,5610,5610,5610,5610,0
20230605,130800,72003370,5610,5610,5610,5610,0
20230605,130700,72003370,5610,5610,5610,5610,3
20230605,130600,71986540,5630,5630,5630,5630,0
20230605,130500,71986540,5630,5630,5630,5630,1
20230605,130400,71980910,5610,5610,5610,5610,2
20230605,130300,71969690,5610,5610,5610,5610,0
20230605,130200,71969690,5610,5610,5610,5610,0
20230605,130100,71969690,5610,5620,5620,5610,4
20230605,130000,71947240,5610,5610,5610,5610,0
20230605,125900,71947240,5610,5610,5610,5610,0
20230605,125800,71947240,5610,5610,5610,5610,0
20230605,125700,71947240,5610,5630,5630,5610,4
20230605,125600,71924760,5610,5610,5610,5610,0
20230605,125500,71924760,5610,5610,5610,5610,0
20230605,125400,71924760,5610,5620,5620,5610,3
20230605,125300,71907910,5600,5600,5600,5600,0
20230605,125200,71907910,5600,5600,5600,5600,0
20230605,125100,71907910,5600,5600,5600,5600,3
20230605,125000,71891110,5600,5600,5600,5600,0
20230605,124900,71891110,5600,5600,5600,5600,0
20230605,124800,71891110,5600,5600,5600,5600,0
20230605,124700,71891110,5600,5600,5600,5600,3
20230605,124600,71874310,5600,5600,5600,5600,0
20230605,124500,71874310,5600,5600,5600,5600,0
20230605,124400,71874310,5600,5600,5600,5600,3
20230605,124300,71857510,5600,5600,5600,5600,0
20230605,124200,71857510,5600,5600,5600,5600,0
20230605,124100,71857510,5600,5600,5600,5600,2
20230605,124000,71846310,5610,5610,5610,5610,9
20230605,123900,71795820,5610,5610,5610,5610,0
20230605,123800,71795820,5610,5610,5610,5610,3
20230605,123700,71778990,5630,5630,5630,5630,0
20230605,123600,71778990,5630,5630,5630,5630,0
20230605,123500,71778990,5630,5620,5630,5620,1186
20230605,123400,65108880,5600,5600,5600,5600,3
20230605,123300,65092080,5600,5600,5600,5600,0
20230605,123200,65092080,5600,5600,5600,5600,0
20230605,123100,65092080,5600,5600,5600,5600,3
20230605,123000,65075280,5600,5600,5600,5600,0
20230605,122900,65075280,5600,5600,5600,5600,0
20230605,122800,65075280,5600,5600,5600,5600,3
20230605,122700,65058480,5600,5600,5600,5600,0
20230605,122600,65058480,5600,5600,5600,5600,0
20230605,122500,65058480,5600,5600,5600,5600,0
20230605,122400,65058480,5600,5600,5600,5600,3
20230605,122300,65041680,5610,5610,5610,5610,0
20230605,122200,65041680,5610,5610,5610,5610,273
20230605,122100,63510150,5610,5610,5610,5610,553
20230605,122000,60407820,5610,5610,5610,5610,92
20230605,121900,59891700,5610,5610,5610,5610,0
20230605,121800,59891700,5610,5610,5610,5610,3
20230605,121700,59874870,5610,5610,5610,5610,0
20230605,121600,59874870,5610,5610,5610,5610,0
20230605,121500,59874870,5610,5610,5610,5610,0
20230605,121400,59874870,5610,5610,5610,5610,2
20230605,121300,59863650,5610,5610,5610,5610,0
20230605,121200,59863650,5610,5610,5610,5610,0
20230605,121100,59863650,5610,5610,5610,5610,3
20230605,121000,59846820,5600,5600,5600,5600,0
20230605,120900,59846820,5600,5600,5600,5600,0
20230605,120800,59846820,5600,5620,5620,5600,1003
20230605,120700,54226510,5620,5620,5620,5620,0
20230605,120600,54226510,5620,5620,5620,5620,101
20230605,120500,53658890,5620,5620,5620,5620,0
20230605,120400,53658890,5620,5620,5620,5620,3
20230605,120300,53642030,5620,5620,5620,5620,20
20230605,120200,53529630,5620,5620,5620,5620,0
20230605,120100,53529630,5620,5620,5620,5620,348
20230605,120000,51573870,5610,5610,5610,5610,0
20230605,115900,51573870,5610,5610,5610,5610,0
20230605,115800,51573870,5610,5610,5610,5610,4
20230605,115700,51551430,5610,5610,5610,5610,0
20230605,115600,51551430,5610,5620,5620,5610,528
20230605,115500,48584350,5610,5610,5610,5610,3
20230605,115400,48567520,5610,5620,5620,5610,19
20230605,115300,48460750,5620,5620,5620,5620,3
20230605,115200,48443890,5610,5610,5610,5610,0
20230605,115100,48443890,5610,5610,5610,5610,822
20230605,115000,43832470,5610,5610,5610,5610,0
20230605,114900,43832470,5610,5610,5610,5610,0
20230605,114800,43832470,5610,5610,5610,5610,2
20230605,114700,43821250,5610,5610,5610,5610,0
20230605,114600,43821250,5610,5610,5610,5610,0
20230605,114500,43821250,5610,5610,5610,5610,3
20230605,114400,43804420,5620,5620,5620,5620,0
20230605,114300,43804420,5620,5620,5620,5620,1
20230605,114200,43798800,5610,5610,5610,5610,0
20230605,114100,43798800,5610,5630,5630,5610,11
20230605,114000,43736930,5620,5620,5620,5620,500
20230605,113900,40926930,5610,5610,5610,5610,96
20230605,113800,40388370,5610,5620,5620,5610,21
20230605,113700,40270380,5610,5610,5610,5610,10
20230605,113600,40214280,5620,5620,5620,5620,10
20230605,113500,40158080,5610,5610,5610,5610,3
20230605,113400,40141250,5610,5610,5610,5610,0
20230605,113300,40141250,5610,5610,5610,5610,0
20230605,113200,40141250,5610,5610,5610,5610,0
20230605,113100,40141250,5610,5610,5610,5610,3
20230605,113000,40124420,5610,5610,5610,5610,0
20230605,112900,40124420,5610,5610,5610,5610,100
20230605,112800,39563420,5610,5610,5610,5610,3
20230605,112700,39546590,5610,5610,5610,5610,0
20230605,112600,39546590,5610,5610,5610,5610,0
20230605,112500,39546590,5610,5610,5610,5610,2
20230605,112400,39535370,5620,5620,5620,5620,9
20230605,112300,39484790,5610,5610,5610,5610,0
20230605,112200,39484790,5610,5610,5610,5610,3
20230605,112100,39467960,5610,5610,5610,5610,0
20230605,112000,39467960,5610,5610,5610,5610,0
20230605,111900,39467960,5610,5610,5610,5610,0
20230605,111800,39467960,5610,5610,5610,5610,3
20230605,111700,39451130,5620,5620,5620,5620,0
20230605,111600,39451130,5620,5620,5620,5620,7
20230605,111500,39411790,5610,5610,5610,5610,3
20230605,111400,39394960,5610,5610,5610,5610,0
20230605,111300,39394960,5610,5610,5610,5610,0
20230605,111200,39394960,5610,5610,5610,5610,3
20230605,111100,39378130,5610,5610,5610,5610,0
20230605,111000,39378130,5610,5610,5610,5610,0
20230605,110900,39378130,5610,5610,5610,5610,0
20230605,110800,39378130,5610,5610,5610,5610,3
20230605,110700,39361300,5610,5610,5610,5610,0
20230605,110600,39361300,5610,5610,5610,5610,200
20230605,110500,38239300,5610,5610,5610,5610,3
20230605,110400,38222470,5610,5610,5610,5610,0
20230605,110300,38222470,5610,5610,5610,5610,77
20230605,110200,37790500,5600,5600,5600,5600,3
20230605,110100,37773700,5600,5600,5600,5600,0
20230605,110000,37773700,5600,5600,5600,5600,0
20230605,105900,37773700,5600,5600,5600,5600,0
20230605,105800,37773700,5600,5600,5600,5600,2
20230605,105700,37762500,5600,5600,5600,5600,0
20230605,105600,37762500,5600,5600,5600,5600,0
20230605,105500,37762500,5600,5600,5600,5600,3
20230605,105400,37745700,5600,5600,5600,5600,0
20230605,105300,37745700,5600,5600,5600,5600,0
20230605,105200,37745700,5600,5600,5600,5600,3
20230605,105100,37728900,5590,5590,5590,5590,0
20230605,105000,37728900,5590,5590,5590,5590,0
20230605,104900,37728900,5590,5590,5590,5590,3
20230605,104800,37712130,5600,5600,5600,5600,43
20230605,104700,37471330,5590,5590,5590,5590,0
20230605,104600,37471330,5590,5590,5590,5590,0
20230605,104500,37471330,5590,5600,5600,5590,3
20230605,104400,37454550,5590,5590,5590,5590,0
20230605,104300,37454550,5590,5590,5590,5590,0
20230605,104200,37454550,5590,5590,5590,5590,3
20230605,104100,37437780,5610,5610,5610,5610,9
20230605,104000,37387290,5590,5590,5590,5590,0
20230605,103900,37387290,5590,5590,5590,5590,3
20230605,103800,37370520,5590,5590,5590,5590,0
20230605,103700,37370520,5590,5590,5590,5590,0
20230605,103600,37370520,5590,5590,5590,5590,0
20230605,103500,37370520,5590,5590,5590,5590,2
20230605,103400,37359340,5590,5590,5590,5590,0
20230605,103300,37359340,5590,5590,5590,5590,0
20230605,103200,37359340,5590,5590,5590,5590,3
20230605,103100,37342570,5610,5610,5610,5610,0
20230605,103000,37342570,5610,5610,5610,5610,13
20230605,102900,37269640,5580,5580,5580,5580,3
20230605,102800,37252900,5590,5600,5600,5590,18
20230605,102700,37152110,5620,5620,5620,5620,0
20230605,102600,37152110,5620,5620,5620,5620,7
20230605,102500,37112770,5600,5600,5600,5600,3
20230605,102400,37095970,5620,5620,5620,5620,3
20230605,102300,37079110,5620,5620,5620,5620,0
20230605,102200,37079110,5620,5610,5620,5610,4
20230605,102100,37056660,5620,5610,5620,5610,300
20230605,102000,35370680,5610,5610,5610,5610,4
20230605,101900,35348240,5590,5590,5590,5590,3
20230605,101800,35331470,5590,5590,5590,5590,0
20230605,101700,35331470,5590,5590,5590,5590,0
20230605,101600,35331470,5590,5590,5590,5590,3
20230605,101500,35314700,5610,5610,5610,5610,150
20230605,101400,34473200,5610,5610,5610,5610,7
20230605,101300,34433930,5580,5580,5580,5580,0
20230605,101200,34433930,5580,5600,5600,5580,34
20230605,101100,34243630,5600,5600,5600,5600,0
20230605,101000,34243630,5600,5600,5600,5600,0
20230605,100900,34243630,5600,5600,5600,5600,2
20230605,100800,34232430,5620,5600,5620,5600,86
20230605,100700,33750690,5600,5600,5600,5600,0
20230605,100600,33750690,5600,5610,5610,5600,3
20230605,100500,33733880,5630,5630,5630,5630,0
20230605,100400,33733880,5630,5630,5630,5630,0
20230605,100300,33733880,5630,5630,5630,5630,0
20230605,100200,33733880,5630,5610,5630,5610,7
20230605,100100,33694530,5630,5620,5630,5620,3
20230605,100000,33677660,5610,5610,5610,5610,53
20230605,095900,33380330,5590,5610,5610,5570,215
20230605,095800,32180820,5610,5610,5610,5610,0
20230605,095700,32180820,5610,5610,5610,5610,0
20230605,095600,32180820,5610,5640,5640,5610,6
20230605,095500,32147070,5630,5630,5630,5630,4
20230605,095400,32124550,5630,5630,5630,5630,264
20230605,095300,30638230,5630,5630,5630,5630,8
20230605,095200,30593190,5600,5600,5600,5600,3
20230605,095100,30576390,5620,5620,5620,5620,0
20230605,095000,30576390,5620,5620,5620,5620,0
20230605,094900,30576390,5620,5600,5620,5600,4
20230605,094800,30553970,5600,5600,5600,5600,0
20230605,094700,30553970,5600,5600,5600,5600,0
20230605,094600,30553970,5600,5600,5600,5600,2
20230605,094500,30542770,5620,5620,5620,5620,0
20230605,094400,30542770,5620,5620,5620,5620,5
20230605,094300,30514670,5590,5610,5610,5590,100
20230605,094200,29955160,5610,5610,5610,5610,203
20230605,094100,28816330,5610,5610,5610,5610,79
20230605,094000,28373140,5610,5610,5610,5610,2
20230605,093900,28361920,5590,5590,5590,5590,3
20230605,093800,28345150,5610,5610,5610,5610,0
20230605,093700,28345150,5610,5610,5610,5610,0
20230605,093600,28345150,5610,5610,5610,5590,21
20230605,093500,28227400,5590,5590,5590,5590,0
20230605,093400,28227400,5590,5590,5590,5590,0
20230605,093300,28227400,5590,5590,5590,5590,3
20230605,093200,28210630,5600,5600,5600,5600,0
20230605,093100,28210630,5600,5600,5600,5600,0
20230605,093000,28210630,5600,5600,5600,5600,211
20230605,092900,27029030,5600,5600,5600,5600,4
20230605,092800,27006630,5590,5590,5590,5590,3
20230605,092700,26989860,5570,5570,5570,5570,2
20230605,092600,26978720,5560,5560,5560,5560,0
20230605,092500,26978720,5560,5580,5580,5560,1315
20230605,092400,19655040,5600,5580,5600,5580,69
20230605,092300,19269880,5580,5580,5580,5580,0
20230605,092200,19269880,5580,5580,5580,5580,0
20230605,092100,19269880,5580,5630,5650,5580,1438
20230605,092000,11227910,5650,5650,5650,5650,4
20230605,091900,11205310,5610,5610,5610,5610,246
20230605,091800,9825250,5610,5610,5610,5610,4
20230605,091700,9802810,5660,5660,5660,5660,0
20230605,091600,9802810,5660,5660,5660,5660,0
20230605,091500,9802810,5660,5660,5660,5660,0
20230605,091400,9802810,5660,5660,5660,5660,0
20230605,091300,9802810,5660,5660,5660,5660,0
20230605,091200,9802810,5660,5660,5660,5660,0
20230605,091100,9802810,5660,5660,5660,5660,0
20230605,091000,9802810,5660,5650,5660,5650,30
20230605,090900,9633250,5650,5650,5650,5650,1700
20230605,090800,28250,5650,5650,5650,5650,0
20230605,090700,28250,5650,5650,5650,5650,0
20230605,090600,28250,5650,5650,5650,5650,0
20230605,090500,28250,5650,5650,5650,5650,0
20230605,090400,28250,5650,5650,5650,5650,0
20230605,090300,28250,5650,5650,5650,5650,0
20230605,090200,28250,5650,5650,5650,5650,0
20230605,090100,28250,5650,5650,5650,5650,0
20230605,090000,28250,5650,5650,5650,5650,5