KissMeData/051490/min/candle-20230605.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230605,190000,527750850,8210,8210,8210,8210,2978
20230605,185900,527750850,8210,8210,8210,8210,0
20230605,185800,527750850,8210,8210,8210,8210,0
20230605,185700,527750850,8210,8210,8210,8210,0
20230605,185600,527750850,8210,8210,8210,8210,0
20230605,185500,527750850,8210,8210,8210,8210,0
20230605,185400,527750850,8210,8210,8210,8210,0
20230605,185300,527750850,8210,8210,8210,8210,0
20230605,185200,527750850,8210,8210,8210,8210,0
20230605,185100,527750850,8210,8210,8210,8210,0
20230605,185000,527750850,8210,8210,8210,8210,0
20230605,184900,527750850,8210,8210,8210,8210,0
20230605,184800,527750850,8210,8210,8210,8210,0
20230605,184700,527750850,8210,8210,8210,8210,0
20230605,184600,527750850,8210,8210,8210,8210,0
20230605,184500,527750850,8210,8210,8210,8210,0
20230605,184400,527750850,8210,8210,8210,8210,0
20230605,184300,527750850,8210,8210,8210,8210,0
20230605,184200,527750850,8210,8210,8210,8210,0
20230605,184100,527750850,8210,8210,8210,8210,0
20230605,184000,527750850,8210,8210,8210,8210,0
20230605,183900,527750850,8210,8210,8210,8210,0
20230605,183800,527750850,8210,8210,8210,8210,0
20230605,183700,527750850,8210,8210,8210,8210,0
20230605,183600,527750850,8210,8210,8210,8210,0
20230605,183500,527750850,8210,8210,8210,8210,0
20230605,183400,527750850,8210,8210,8210,8210,0
20230605,183300,527750850,8210,8210,8210,8210,0
20230605,183200,527750850,8210,8210,8210,8210,0
20230605,183100,527750850,8210,8210,8210,8210,0
20230605,183000,527750850,8210,8210,8210,8210,2978
20230605,182900,527750850,8210,8210,8210,8210,0
20230605,182800,527750850,8210,8210,8210,8210,0
20230605,182700,527750850,8210,8210,8210,8210,0
20230605,182600,527750850,8210,8210,8210,8210,0
20230605,182500,527750850,8210,8210,8210,8210,0
20230605,182400,527750850,8210,8210,8210,8210,0
20230605,182300,527750850,8210,8210,8210,8210,0
20230605,182200,527750850,8210,8210,8210,8210,0
20230605,182100,527750850,8210,8210,8210,8210,0
20230605,182000,527750850,8210,8210,8210,8210,0
20230605,181900,527750850,8210,8210,8210,8210,0
20230605,181800,527750850,8210,8210,8210,8210,0
20230605,181700,527750850,8210,8210,8210,8210,0
20230605,181600,527750850,8210,8210,8210,8210,0
20230605,181500,527750850,8210,8210,8210,8210,0
20230605,181400,527750850,8210,8210,8210,8210,0
20230605,181300,527750850,8210,8210,8210,8210,0
20230605,181200,527750850,8210,8210,8210,8210,0
20230605,181100,527750850,8210,8210,8210,8210,0
20230605,181000,527750850,8210,8210,8210,8210,0
20230605,180900,527750850,8210,8210,8210,8210,0
20230605,180800,527750850,8210,8210,8210,8210,0
20230605,180700,527750850,8210,8210,8210,8210,0
20230605,180600,527750850,8210,8210,8210,8210,0
20230605,180500,527750850,8210,8210,8210,8210,0
20230605,180400,527750850,8210,8210,8210,8210,0
20230605,180300,527750850,8210,8210,8210,8210,0
20230605,180200,527750850,8210,8210,8210,8210,0
20230605,180100,527750850,8210,8210,8210,8210,0
20230605,180000,527750850,8210,8210,8210,8210,2978
20230605,175900,527750850,8210,8210,8210,8210,0
20230605,175800,527750850,8210,8210,8210,8210,0
20230605,175700,527750850,8210,8210,8210,8210,0
20230605,175600,527750850,8210,8210,8210,8210,0
20230605,175500,527750850,8210,8210,8210,8210,0
20230605,175400,527750850,8210,8210,8210,8210,0
20230605,175300,527750850,8210,8210,8210,8210,0
20230605,175200,527750850,8210,8210,8210,8210,0
20230605,175100,527750850,8210,8210,8210,8210,0
20230605,175000,527750850,8210,8210,8210,8210,0
20230605,174900,527750850,8210,8210,8210,8210,0
20230605,174800,527750850,8210,8210,8210,8210,0
20230605,174700,527750850,8210,8210,8210,8210,0
20230605,174600,527750850,8210,8210,8210,8210,0
20230605,174500,527750850,8210,8210,8210,8210,0
20230605,174400,527750850,8210,8210,8210,8210,0
20230605,174300,527750850,8210,8210,8210,8210,0
20230605,174200,527750850,8210,8210,8210,8210,0
20230605,174100,527750850,8210,8210,8210,8210,0
20230605,174000,527750850,8210,8210,8210,8210,0
20230605,173900,527750850,8210,8210,8210,8210,0
20230605,173800,527750850,8210,8210,8210,8210,0
20230605,173700,527750850,8210,8210,8210,8210,0
20230605,173600,527750850,8210,8210,8210,8210,0
20230605,173500,527750850,8210,8210,8210,8210,0
20230605,173400,527750850,8210,8210,8210,8210,0
20230605,173300,527750850,8210,8210,8210,8210,0
20230605,173200,527750850,8210,8210,8210,8210,0
20230605,173100,527750850,8210,8210,8210,8210,0
20230605,173000,527750850,8210,8210,8210,8210,2978
20230605,172900,527750850,8210,8210,8210,8210,0
20230605,172800,527750850,8210,8210,8210,8210,0
20230605,172700,527750850,8210,8210,8210,8210,0
20230605,172600,527750850,8210,8210,8210,8210,0
20230605,172500,527750850,8210,8210,8210,8210,0
20230605,172400,527750850,8210,8210,8210,8210,0
20230605,172300,527750850,8210,8210,8210,8210,0
20230605,172200,527750850,8210,8210,8210,8210,0
20230605,172100,527750850,8210,8210,8210,8210,0
20230605,172000,527750850,8210,8210,8210,8210,0
20230605,171900,527750850,8210,8210,8210,8210,0
20230605,171800,527750850,8210,8210,8210,8210,0
20230605,171700,527750850,8210,8210,8210,8210,0
20230605,171600,527750850,8210,8210,8210,8210,0
20230605,171500,527750850,8210,8210,8210,8210,0
20230605,171400,527750850,8210,8210,8210,8210,0
20230605,171300,527750850,8210,8210,8210,8210,0
20230605,171200,527750850,8210,8210,8210,8210,0
20230605,171100,527750850,8210,8210,8210,8210,0
20230605,171000,527750850,8210,8210,8210,8210,0
20230605,170900,527750850,8210,8210,8210,8210,0
20230605,170800,527750850,8210,8210,8210,8210,0
20230605,170700,527750850,8210,8210,8210,8210,0
20230605,170600,527750850,8210,8210,8210,8210,0
20230605,170500,527750850,8210,8210,8210,8210,0
20230605,170400,527750850,8210,8210,8210,8210,0
20230605,170300,527750850,8210,8210,8210,8210,0
20230605,170200,527750850,8210,8210,8210,8210,0
20230605,170100,527750850,8210,8210,8210,8210,0
20230605,170000,527750850,8210,8210,8210,8210,2978
20230605,165900,527750850,8210,8210,8210,8210,0
20230605,165800,527750850,8210,8210,8210,8210,0
20230605,165700,527750850,8210,8210,8210,8210,0
20230605,165600,527750850,8210,8210,8210,8210,0
20230605,165500,527750850,8210,8210,8210,8210,0
20230605,165400,527750850,8210,8210,8210,8210,0
20230605,165300,527750850,8210,8210,8210,8210,0
20230605,165200,527750850,8210,8210,8210,8210,0
20230605,165100,527750850,8210,8210,8210,8210,0
20230605,165000,527750850,8210,8210,8210,8210,0
20230605,164900,527750850,8210,8210,8210,8210,0
20230605,164800,527750850,8210,8210,8210,8210,0
20230605,164700,527750850,8210,8210,8210,8210,0
20230605,164600,527750850,8210,8210,8210,8210,0
20230605,164500,527750850,8210,8210,8210,8210,0
20230605,164400,527750850,8210,8210,8210,8210,0
20230605,164300,527750850,8210,8210,8210,8210,0
20230605,164200,527750850,8210,8210,8210,8210,0
20230605,164100,527750850,8210,8210,8210,8210,0
20230605,164000,527750850,8210,8210,8210,8210,0
20230605,163900,527750850,8210,8210,8210,8210,0
20230605,163800,527750850,8210,8210,8210,8210,0
20230605,163700,527750850,8210,8210,8210,8210,0
20230605,163600,527750850,8210,8210,8210,8210,0
20230605,163500,527750850,8210,8210,8210,8210,0
20230605,163400,527750850,8210,8210,8210,8210,0
20230605,163300,527750850,8210,8210,8210,8210,0
20230605,163200,527750850,8210,8210,8210,8210,0
20230605,163100,527750850,8210,8210,8210,8210,0
20230605,163000,527750850,8210,8210,8210,8210,2978
20230605,162900,527750850,8210,8210,8210,8210,0
20230605,162800,527750850,8210,8210,8210,8210,0
20230605,162700,527750850,8210,8210,8210,8210,0
20230605,162600,527750850,8210,8210,8210,8210,0
20230605,162500,527750850,8210,8210,8210,8210,0
20230605,162400,527750850,8210,8210,8210,8210,0
20230605,162300,527750850,8210,8210,8210,8210,0
20230605,162200,527750850,8210,8210,8210,8210,0
20230605,162100,527750850,8210,8210,8210,8210,0
20230605,162000,527750850,8210,8210,8210,8210,0
20230605,161900,527750850,8210,8210,8210,8210,0
20230605,161800,527750850,8210,8210,8210,8210,0
20230605,161700,527750850,8210,8210,8210,8210,0
20230605,161600,527750850,8210,8210,8210,8210,0
20230605,161500,527750850,8210,8210,8210,8210,0
20230605,161400,527750850,8210,8210,8210,8210,0
20230605,161300,527750850,8210,8210,8210,8210,0
20230605,161200,527750850,8210,8210,8210,8210,0
20230605,161100,527750850,8210,8210,8210,8210,0
20230605,161000,527750850,8210,8210,8210,8210,0
20230605,160900,527750850,8210,8210,8210,8210,0
20230605,160800,527750850,8210,8210,8210,8210,0
20230605,160700,527750850,8210,8210,8210,8210,0
20230605,160600,527750850,8210,8210,8210,8210,0
20230605,160500,527750850,8210,8210,8210,8210,0
20230605,160400,527750850,8210,8210,8210,8210,0
20230605,160300,527750850,8210,8210,8210,8210,0
20230605,160200,527750850,8210,8210,8210,8210,0
20230605,160100,527750850,8210,8210,8210,8210,0
20230605,160000,527750850,8210,8210,8210,8210,2978
20230605,155900,527750850,8210,8210,8210,8210,0
20230605,155800,527750850,8210,8210,8210,8210,0
20230605,155700,527750850,8210,8210,8210,8210,0
20230605,155600,527750850,8210,8210,8210,8210,0
20230605,155500,527750850,8210,8210,8210,8210,0
20230605,155400,527750850,8210,8210,8210,8210,0
20230605,155300,527750850,8210,8210,8210,8210,0
20230605,155200,527750850,8210,8210,8210,8210,0
20230605,155100,527750850,8210,8210,8210,8210,0
20230605,155000,527750850,8210,8210,8210,8210,0
20230605,154900,527750850,8210,8210,8210,8210,0
20230605,154800,527750850,8210,8210,8210,8210,0
20230605,154700,527750850,8210,8210,8210,8210,0
20230605,154600,527750850,8210,8210,8210,8210,0
20230605,154500,527750850,8210,8210,8210,8210,0
20230605,154400,527750850,8210,8210,8210,8210,0
20230605,154300,527750850,8210,8210,8210,8210,0
20230605,154200,527750850,8210,8210,8210,8210,0
20230605,154100,527750850,8210,8210,8210,8210,0
20230605,154000,527750850,8210,8210,8210,8210,0
20230605,153900,527750850,8210,8210,8210,8210,0
20230605,153800,527750850,8210,8210,8210,8210,0
20230605,153700,527750850,8210,8210,8210,8210,0
20230605,153600,527750850,8210,8210,8210,8210,0
20230605,153500,527750850,8210,8210,8210,8210,0
20230605,153400,527750850,8210,8210,8210,8210,0
20230605,153300,527750850,8210,8210,8210,8210,0
20230605,153200,527750850,8210,8210,8210,8210,0
20230605,153100,527750850,8210,8210,8210,8210,0
20230605,153000,527750850,8210,8210,8210,8210,5956
20230605,152900,503301470,8230,8230,8230,8230,0
20230605,152800,503301470,8230,8230,8230,8230,0
20230605,152700,503301470,8230,8230,8230,8230,0
20230605,152600,503301470,8230,8230,8230,8230,0
20230605,152500,503301470,8230,8230,8230,8230,0
20230605,152400,503301470,8230,8230,8230,8230,0
20230605,152300,503301470,8230,8230,8230,8230,0
20230605,152200,503301470,8230,8230,8230,8230,0
20230605,152100,503301470,8230,8230,8230,8230,0
20230605,152000,503301470,8230,8230,8230,8230,0
20230605,151900,503301470,8230,8220,8230,8220,143
20230605,151800,502125810,8220,8220,8220,8220,45
20230605,151700,501755910,8220,8220,8220,8220,0
20230605,151600,501755910,8220,8220,8230,8220,813
20230605,151500,495073040,8220,8220,8220,8220,192
20230605,151400,493494800,8230,8230,8230,8230,4
20230605,151300,493461880,8220,8220,8220,8220,0
20230605,151200,493461880,8220,8220,8220,8220,0
20230605,151100,493461880,8220,8220,8220,8220,0
20230605,151000,493461880,8220,8220,8220,8220,0
20230605,150900,493461880,8220,8220,8220,8220,0
20230605,150800,493461880,8220,8220,8220,8220,27
20230605,150700,493239940,8210,8220,8220,8210,187
20230605,150600,491704170,8210,8210,8210,8210,106
20230605,150500,490833910,8210,8220,8220,8210,497
20230605,150400,486749090,8220,8220,8220,8220,0
20230605,150300,486749090,8220,8220,8220,8220,260
20230605,150200,484611890,8220,8220,8220,8220,0
20230605,150100,484611890,8220,8220,8220,8220,36
20230605,150000,484315970,8210,8220,8220,8210,110
20230605,145900,483412770,8210,8220,8220,8210,58
20230605,145800,482936030,8230,8230,8230,8230,0
20230605,145700,482936030,8230,8230,8230,8230,5
20230605,145600,482894880,8230,8230,8230,8230,3
20230605,145500,482870190,8220,8220,8220,8220,0
20230605,145400,482870190,8220,8220,8220,8220,0
20230605,145300,482870190,8220,8220,8220,8220,4
20230605,145200,482837310,8230,8230,8230,8230,3
20230605,145100,482812620,8230,8230,8230,8230,0
20230605,145000,482812620,8230,8230,8230,8230,1
20230605,144900,482804390,8220,8220,8220,8220,0
20230605,144800,482804390,8220,8220,8220,8220,0
20230605,144700,482804390,8220,8220,8220,8220,1
20230605,144600,482796170,8220,8220,8220,8220,155
20230605,144500,481522070,8230,8230,8230,8230,0
20230605,144400,481522070,8230,8230,8230,8230,2
20230605,144300,481505610,8220,8220,8220,8220,0
20230605,144200,481505610,8220,8220,8220,8220,1378
20230605,144100,470178450,8220,8220,8220,8220,46
20230605,144000,469800330,8220,8220,8230,8220,10
20230605,143900,469718120,8230,8230,8230,8230,0
20230605,143800,469718120,8230,8230,8230,8230,0
20230605,143700,469718120,8230,8230,8230,8230,0
20230605,143600,469718120,8230,8230,8230,8230,0
20230605,143500,469718120,8230,8220,8230,8220,4
20230605,143400,469685210,8220,8230,8230,8220,23
20230605,143300,469495930,8230,8230,8230,8230,9
20230605,143200,469421860,8230,8230,8230,8230,0
20230605,143100,469421860,8230,8230,8230,8230,20
20230605,143000,469257260,8230,8230,8230,8230,0
20230605,142900,469257260,8230,8230,8230,8230,81
20230605,142800,468590630,8200,8200,8200,8200,0
20230605,142700,468590630,8200,8200,8200,8200,0
20230605,142600,468590630,8200,8200,8200,8200,0
20230605,142500,468590630,8200,8200,8200,8200,0
20230605,142400,468590630,8200,8200,8200,8200,0
20230605,142300,468590630,8200,8210,8210,8200,110
20230605,142200,467688130,8230,8230,8230,8230,607
20230605,142100,462692520,8200,8200,8200,8200,377
20230605,142000,459601120,8190,8190,8190,8190,0
20230605,141900,459601120,8190,8190,8190,8190,0
20230605,141800,459601120,8190,8190,8190,8190,0
20230605,141700,459601120,8190,8190,8190,8190,0
20230605,141600,459601120,8190,8190,8190,8190,0
20230605,141500,459601120,8190,8190,8190,8190,1
20230605,141400,459592930,8190,8190,8190,8190,0
20230605,141300,459592930,8190,8190,8190,8190,0
20230605,141200,459592930,8190,8190,8190,8190,162
20230605,141100,458266150,8190,8190,8190,8190,1
20230605,141000,458257960,8210,8200,8210,8200,1182
20230605,140900,448565510,8200,8200,8200,8200,5
20230605,140800,448524510,8200,8200,8200,8200,0
20230605,140700,448524510,8200,8200,8200,8200,0
20230605,140600,448524510,8200,8200,8200,8200,0
20230605,140500,448524510,8200,8200,8200,8200,0
20230605,140400,448524510,8200,8200,8200,8200,0
20230605,140300,448524510,8200,8200,8200,8200,0
20230605,140200,448524510,8200,8200,8200,8200,0
20230605,140100,448524510,8200,8200,8200,8200,0
20230605,140000,448524510,8200,8200,8200,8200,0
20230605,135900,448524510,8200,8200,8200,8200,0
20230605,135800,448524510,8200,8200,8200,8200,0
20230605,135700,448524510,8200,8200,8200,8200,0
20230605,135600,448524510,8200,8200,8200,8200,80
20230605,135500,447868510,8200,8220,8220,8200,750
20230605,135400,441707880,8230,8230,8230,8230,31
20230605,135300,441452750,8230,8230,8230,8230,0
20230605,135200,441452750,8230,8230,8230,8230,1
20230605,135100,441444520,8230,8230,8230,8230,26
20230605,135000,441230540,8220,8220,8220,8220,0
20230605,134900,441230540,8220,8220,8220,8220,5
20230605,134800,441189440,8220,8220,8220,8220,30
20230605,134700,440942840,8230,8230,8230,8230,1
20230605,134600,440934610,8230,8230,8230,8230,0
20230605,134500,440934610,8230,8230,8230,8230,0
20230605,134400,440934610,8230,8230,8230,8230,0
20230605,134300,440934610,8230,8230,8230,8230,10
20230605,134200,440852310,8230,8230,8230,8230,0
20230605,134100,440852310,8230,8230,8230,8230,41
20230605,134000,440514880,8220,8220,8220,8220,0
20230605,133900,440514880,8220,8220,8220,8220,0
20230605,133800,440514880,8220,8220,8220,8220,407
20230605,133700,437169340,8220,8220,8220,8220,101
20230605,133600,436339120,8210,8210,8210,8210,0
20230605,133500,436339120,8210,8230,8230,8210,400
20230605,133400,433054750,8220,8220,8220,8220,0
20230605,133300,433054750,8220,8220,8220,8220,0
20230605,133200,433054750,8220,8220,8220,8220,0
20230605,133100,433054750,8220,8230,8230,8220,12
20230605,133000,432956090,8240,8240,8240,8240,0
20230605,132900,432956090,8240,8240,8240,8240,3
20230605,132800,432931370,8240,8240,8240,8240,0
20230605,132700,432931370,8240,8240,8240,8240,0
20230605,132600,432931370,8240,8240,8240,8240,100
20230605,132500,432107370,8240,8240,8240,8240,41
20230605,132400,431769530,8240,8240,8240,8240,0
20230605,132300,431769530,8240,8240,8240,8240,1
20230605,132200,431761290,8240,8240,8240,8240,2
20230605,132100,431744810,8240,8240,8240,8240,60
20230605,132000,431250410,8230,8230,8230,8230,0
20230605,131900,431250410,8230,8230,8230,8230,0
20230605,131800,431250410,8230,8230,8230,8230,0
20230605,131700,431250410,8230,8230,8230,8230,0
20230605,131600,431250410,8230,8230,8230,8230,0
20230605,131500,431250410,8230,8230,8230,8230,0
20230605,131400,431250410,8230,8230,8230,8230,0
20230605,131300,431250410,8230,8230,8230,8230,0
20230605,131200,431250410,8230,8250,8250,8230,111
20230605,131100,430336860,8230,8230,8230,8230,0
20230605,131000,430336860,8230,8230,8230,8230,4
20230605,130900,430303940,8250,8250,8250,8250,0
20230605,130800,430303940,8250,8250,8250,8250,2
20230605,130700,430287440,8260,8260,8260,8260,0
20230605,130600,430287440,8260,8260,8260,8260,0
20230605,130500,430287440,8260,8260,8260,8260,0
20230605,130400,430287440,8260,8260,8260,8260,0
20230605,130300,430287440,8260,8260,8260,8260,0
20230605,130200,430287440,8260,8260,8260,8260,0
20230605,130100,430287440,8260,8250,8260,8210,131
20230605,130000,429211000,8260,8250,8260,8250,501
20230605,125900,425077740,8260,8260,8260,8260,0
20230605,125800,425077740,8260,8250,8260,8250,131
20230605,125700,423996980,8260,8250,8260,8250,21
20230605,125600,423823720,8260,8260,8260,8260,0
20230605,125500,423823720,8260,8260,8260,8250,75
20230605,125400,423204240,8260,8250,8260,8250,3
20230605,125300,423179480,8260,8260,8260,8260,0
20230605,125200,423179480,8260,8260,8260,8260,1
20230605,125100,423171220,8250,8250,8250,8250,0
20230605,125000,423171220,8250,8250,8250,8250,0
20230605,124900,423171220,8250,8250,8250,8250,0
20230605,124800,423171220,8250,8250,8250,8250,0
20230605,124700,423171220,8250,8250,8250,8250,102
20230605,124600,422329720,8220,8250,8250,8210,10447
20230605,124500,336445570,8250,8250,8250,8250,0
20230605,124400,336445570,8250,8250,8250,8250,0
20230605,124300,336445570,8250,8250,8250,8250,0
20230605,124200,336445570,8250,8250,8250,8250,1
20230605,124100,336437320,8250,8250,8250,8250,20
20230605,124000,336272320,8250,8250,8250,8250,0
20230605,123900,336272320,8250,8250,8250,8250,100
20230605,123800,335447320,8260,8260,8260,8260,0
20230605,123700,335447320,8260,8260,8260,8260,10
20230605,123600,335364720,8260,8260,8260,8260,0
20230605,123500,335364720,8260,8260,8260,8260,0
20230605,123400,335364720,8260,8260,8260,8260,20
20230605,123300,335199520,8240,8240,8240,8240,0
20230605,123200,335199520,8240,8240,8240,8240,20
20230605,123100,335034720,8240,8240,8240,8240,159
20230605,123000,333724560,8240,8240,8240,8240,0
20230605,122900,333724560,8240,8250,8250,8240,24
20230605,122800,333526730,8240,8240,8240,8240,53
20230605,122700,333090010,8250,8250,8250,8250,180
20230605,122600,331605010,8250,8260,8260,8250,11
20230605,122500,331514250,8270,8260,8270,8240,145
20230605,122400,330318370,8260,8260,8260,8260,798
20230605,122300,323726890,8260,8260,8260,8260,0
20230605,122200,323726890,8260,8260,8260,8260,10
20230605,122100,323644290,8260,8260,8260,8260,0
20230605,122000,323644290,8260,8260,8260,8260,0
20230605,121900,323644290,8260,8260,8260,8260,0
20230605,121800,323644290,8260,8250,8260,8250,1153
20230605,121700,314132030,8250,8240,8250,8230,386
20230605,121600,310951580,8240,8240,8240,8230,189
20230605,121500,309394230,8250,8250,8250,8250,0
20230605,121400,309394230,8250,8250,8250,8250,0
20230605,121300,309394230,8250,8250,8250,8250,0
20230605,121200,309394230,8250,8250,8250,8250,0
20230605,121100,309394230,8250,8250,8250,8250,0
20230605,121000,309394230,8250,8250,8250,8250,0
20230605,120900,309394230,8250,8250,8250,8250,0
20230605,120800,309394230,8250,8250,8250,8250,0
20230605,120700,309394230,8250,8250,8250,8250,0
20230605,120600,309394230,8250,8220,8250,8220,326
20230605,120500,306714480,8240,8240,8240,8240,0
20230605,120400,306714480,8240,8240,8240,8240,0
20230605,120300,306714480,8240,8240,8240,8240,175
20230605,120200,305272480,8250,8250,8250,8250,0
20230605,120100,305272480,8250,8250,8250,8250,0
20230605,120000,305272480,8250,8250,8250,8250,1
20230605,115900,305264230,8240,8240,8240,8240,20
20230605,115800,305099430,8250,8240,8250,8240,3
20230605,115700,305074700,8240,8240,8240,8240,0
20230605,115600,305074700,8240,8240,8240,8240,0
20230605,115500,305074700,8240,8240,8240,8240,4
20230605,115400,305041740,8260,8260,8260,8260,222
20230605,115300,303208020,8260,8260,8260,8260,0
20230605,115200,303208020,8260,8260,8260,8260,14
20230605,115100,303092380,8260,8260,8260,8260,0
20230605,115000,303092380,8260,8260,8260,8260,60
20230605,114900,302596780,8240,8240,8240,8240,5
20230605,114800,302555580,8230,8230,8230,8230,0
20230605,114700,302555580,8230,8230,8230,8230,0
20230605,114600,302555580,8230,8230,8230,8230,0
20230605,114500,302555580,8230,8230,8230,8230,0
20230605,114400,302555580,8230,8230,8230,8230,1203
20230605,114300,292654890,8230,8240,8240,8230,300
20230605,114200,290185790,8240,8240,8240,8240,0
20230605,114100,290185790,8240,8240,8240,8240,0
20230605,114000,290185790,8240,8240,8240,8240,0
20230605,113900,290185790,8240,8240,8240,8240,0
20230605,113800,290185790,8240,8240,8240,8240,0
20230605,113700,290185790,8240,8240,8240,8240,0
20230605,113600,290185790,8240,8240,8240,8240,0
20230605,113500,290185790,8240,8240,8240,8240,0
20230605,113400,290185790,8240,8240,8240,8240,12
20230605,113300,290086910,8240,8240,8240,8240,8
20230605,113200,290020990,8240,8240,8240,8240,0
20230605,113100,290020990,8240,8240,8240,8240,6
20230605,113000,289971550,8270,8270,8270,8270,0
20230605,112900,289971550,8270,8270,8270,8270,1
20230605,112800,289963280,8240,8240,8240,8240,0
20230605,112700,289963280,8240,8240,8240,8240,361
20230605,112600,286988640,8240,8240,8240,8240,15
20230605,112500,286865040,8240,8240,8240,8240,0
20230605,112400,286865040,8240,8240,8240,8240,0
20230605,112300,286865040,8240,8240,8240,8240,4
20230605,112200,286832080,8230,8260,8270,8230,2760
20230605,112100,264113790,8260,8260,8260,8260,6
20230605,112000,264064230,8270,8270,8270,8270,0
20230605,111900,264064230,8270,8270,8270,8270,0
20230605,111800,264064230,8270,8260,8270,8260,32
20230605,111700,263799710,8260,8260,8260,8260,25
20230605,111600,263593210,8270,8270,8270,8270,38
20230605,111500,263278950,8230,8230,8230,8230,6
20230605,111400,263229570,8270,8270,8270,8270,0
20230605,111300,263229570,8270,8270,8270,8270,0
20230605,111200,263229570,8270,8270,8270,8270,0
20230605,111100,263229570,8270,8270,8270,8270,30
20230605,111000,262981470,8270,8270,8270,8270,0
20230605,110900,262981470,8270,8270,8270,8270,1
20230605,110800,262973200,8270,8270,8270,8270,5
20230605,110700,262931850,8280,8280,8280,8280,0
20230605,110600,262931850,8280,8250,8280,8250,2624
20230605,110500,241253000,8250,8250,8250,8250,0
20230605,110400,241253000,8250,8250,8250,8250,50
20230605,110300,240840500,8250,8250,8250,8250,0
20230605,110200,240840500,8250,8240,8250,8240,180
20230605,110100,239356530,8230,8230,8230,8230,0
20230605,110000,239356530,8230,8230,8230,8230,0
20230605,105900,239356530,8230,8230,8230,8230,10
20230605,105800,239274230,8230,8230,8230,8230,0
20230605,105700,239274230,8230,8230,8230,8230,0
20230605,105600,239274230,8230,8230,8230,8230,26
20230605,105500,239060250,8230,8230,8230,8220,727
20230605,105400,233078040,8230,8230,8230,8230,0
20230605,105300,233078040,8230,8230,8230,8230,0
20230605,105200,233078040,8230,8230,8230,8230,2
20230605,105100,233061580,8220,8220,8220,8220,108
20230605,105000,232173820,8220,8220,8220,8220,12
20230605,104900,232075180,8240,8240,8240,8240,0
20230605,104800,232075180,8240,8240,8240,8240,0
20230605,104700,232075180,8240,8240,8240,8240,9
20230605,104600,232001020,8240,8200,8240,8200,101
20230605,104500,231172780,8200,8210,8210,8200,124
20230605,104400,230155470,8220,8220,8220,8220,0
20230605,104300,230155470,8220,8220,8220,8220,0
20230605,104200,230155470,8220,8220,8220,8220,0
20230605,104100,230155470,8220,8220,8220,8220,0
20230605,104000,230155470,8220,8220,8220,8220,0
20230605,103900,230155470,8220,8220,8220,8220,730
20230605,103800,224154870,8230,8230,8230,8230,390
20230605,103700,220945170,8230,8230,8230,8230,0
20230605,103600,220945170,8230,8230,8230,8230,0
20230605,103500,220945170,8230,8230,8230,8230,100
20230605,103400,220122170,8260,8250,8260,8250,50
20230605,103300,219709260,8230,8230,8230,8230,100
20230605,103200,218886260,8240,8240,8240,8240,108
20230605,103100,217996340,8230,8230,8230,8230,0
20230605,103000,217996340,8230,8210,8230,8210,421
20230605,102900,214539510,8210,8230,8230,8210,7
20230605,102800,214481920,8230,8230,8230,8230,0
20230605,102700,214481920,8230,8230,8230,8230,90
20230605,102600,213741220,8250,8220,8250,8220,806
20230605,102500,207115720,8240,8220,8240,8220,65
20230605,102400,206581320,8260,8260,8260,8260,50
20230605,102300,206168320,8240,8240,8240,8240,0
20230605,102200,206168320,8240,8240,8240,8240,0
20230605,102100,206168320,8240,8240,8240,8240,0
20230605,102000,206168320,8240,8240,8240,8240,0
20230605,101900,206168320,8240,8240,8240,8240,0
20230605,101800,206168320,8240,8240,8240,8240,0
20230605,101700,206168320,8240,8240,8240,8240,6
20230605,101600,206118880,8240,8240,8240,8240,11
20230605,101500,206028240,8240,8260,8260,8240,78
20230605,101400,205385280,8280,8240,8280,8240,368
20230605,101300,202338360,8240,8260,8270,8230,552
20230605,101200,197782950,8250,8250,8250,8250,5
20230605,101100,197741700,8250,8250,8250,8250,0
20230605,101000,197741700,8250,8230,8250,8230,288
20230605,100900,195366830,8230,8230,8230,8230,0
20230605,100800,195366830,8230,8210,8230,8190,1744
20230605,100700,181066020,8210,8210,8210,8210,70
20230605,100600,180491320,8200,8220,8220,8200,164
20230605,100500,179145830,8230,8230,8230,8230,2
20230605,100400,179129370,8220,8220,8220,8220,0
20230605,100300,179129370,8220,8220,8220,8220,0
20230605,100200,179129370,8220,8220,8220,8220,36
20230605,100100,178833450,8230,8230,8230,8230,1
20230605,100000,178825220,8220,8220,8220,8220,156
20230605,095900,177542900,8220,8210,8220,8210,19
20230605,095800,177386840,8230,8230,8230,8230,1
20230605,095700,177378610,8210,8200,8220,8200,144
20230605,095600,176197210,8200,8200,8200,8200,0
20230605,095500,176197210,8200,8230,8230,8200,436
20230605,095400,172621050,8210,8220,8230,8210,556
20230605,095300,168050250,8220,8220,8220,8220,56
20230605,095200,167589930,8220,8220,8220,8220,168
20230605,095100,166208970,8220,8220,8220,8220,90
20230605,095000,165469170,8220,8220,8220,8220,3
20230605,094900,165444510,8230,8230,8230,8230,91
20230605,094800,164695580,8230,8230,8230,8230,73
20230605,094700,164094790,8230,8230,8230,8230,198
20230605,094600,162465250,8230,8230,8230,8230,115
20230605,094500,161518800,8220,8220,8220,8220,122
20230605,094400,160515960,8220,8220,8220,8220,0
20230605,094300,160515960,8220,8220,8220,8220,64
20230605,094200,159989880,8220,8250,8250,8220,406
20230605,094100,156643200,8240,8220,8240,8200,2000
20230605,094000,140196760,8220,8220,8220,8220,192
20230605,093900,138618520,8220,8230,8230,8220,167
20230605,093800,137244120,8230,8240,8240,8230,136
20230605,093700,136124630,8250,8260,8260,8250,21
20230605,093600,135951370,8250,8190,8250,8190,4125
20230605,093500,101976450,8180,8190,8190,8180,682
20230605,093400,96397650,8180,8180,8180,8180,75
20230605,093300,95784150,8170,8180,8180,8170,174
20230605,093200,94362460,8160,8180,8180,8160,1049
20230605,093100,85785500,8180,8190,8190,8180,373
20230605,093000,82730640,8200,8200,8200,8200,0
20230605,092900,82730640,8200,8200,8200,8200,250
20230605,092800,80680640,8190,8190,8190,8180,1217
20230605,092700,70714410,8200,8200,8200,8200,30
20230605,092600,70468410,8200,8200,8200,8200,0
20230605,092500,70468410,8200,8200,8200,8200,361
20230605,092400,67508210,8200,8220,8220,8200,573
20230605,092300,62798440,8220,8220,8220,8220,50
20230605,092200,62387440,8220,8220,8220,8220,110
20230605,092100,61483240,8230,8230,8230,8230,0
20230605,092000,61483240,8230,8230,8230,8230,0
20230605,091900,61483240,8230,8200,8230,8200,103
20230605,091800,60638590,8200,8200,8200,8200,0
20230605,091700,60638590,8200,8200,8200,8200,200
20230605,091600,58998590,8200,8210,8210,8200,506
20230605,091500,54845530,8210,8210,8210,8210,972
20230605,091400,46865410,8240,8210,8240,8210,250
20230605,091300,44808140,8210,8220,8220,8190,31
20230605,091200,44553660,8230,8230,8230,8230,50
20230605,091100,44142160,8230,8200,8230,8200,145
20230605,091000,42952830,8200,8210,8210,8200,667
20230605,090900,37483400,8200,8200,8200,8200,118
20230605,090800,36515800,8200,8200,8200,8200,863
20230605,090700,29439200,8200,8230,8230,8200,682
20230605,090600,23840430,8230,8250,8250,8230,65
20230605,090500,23305410,8240,8220,8240,8210,1303
20230605,090400,12598320,8220,8240,8240,8220,723
20230605,090300,6648400,8230,8280,8280,8230,364
20230605,090200,3651920,8280,8300,8300,8280,14
20230605,090100,3535770,8300,8300,8300,8300,150
20230605,090000,2290770,8300,8300,8300,8290,276