KissMeData/052860/min/candle-20230605.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230605,184900,421537440,2835,2835,2835,2835,2574
20230605,184800,421537440,2835,2835,2835,2835,0
20230605,184700,421537440,2835,2835,2835,2835,0
20230605,184600,421537440,2835,2835,2835,2835,0
20230605,184500,421537440,2835,2835,2835,2835,0
20230605,184400,421537440,2835,2835,2835,2835,0
20230605,184300,421537440,2835,2835,2835,2835,0
20230605,184200,421537440,2835,2835,2835,2835,0
20230605,184100,421537440,2835,2835,2835,2835,0
20230605,184000,421537440,2835,2835,2835,2835,0
20230605,183900,421537440,2835,2835,2835,2835,0
20230605,183800,421537440,2835,2835,2835,2835,0
20230605,183700,421537440,2835,2835,2835,2835,0
20230605,183600,421537440,2835,2835,2835,2835,0
20230605,183500,421537440,2835,2835,2835,2835,0
20230605,183400,421537440,2835,2835,2835,2835,0
20230605,183300,421537440,2835,2835,2835,2835,0
20230605,183200,421537440,2835,2835,2835,2835,0
20230605,183100,421537440,2835,2835,2835,2835,0
20230605,183000,421537440,2835,2835,2835,2835,0
20230605,182900,421537440,2835,2835,2835,2835,0
20230605,182800,421537440,2835,2835,2835,2835,0
20230605,182700,421537440,2835,2835,2835,2835,0
20230605,182600,421537440,2835,2835,2835,2835,0
20230605,182500,421537440,2835,2835,2835,2835,0
20230605,182400,421537440,2835,2835,2835,2835,0
20230605,182300,421537440,2835,2835,2835,2835,0
20230605,182200,421537440,2835,2835,2835,2835,0
20230605,182100,421537440,2835,2835,2835,2835,0
20230605,182000,421537440,2835,2835,2835,2835,0
20230605,181900,421537440,2835,2835,2835,2835,2574
20230605,181800,421537440,2835,2835,2835,2835,0
20230605,181700,421537440,2835,2835,2835,2835,0
20230605,181600,421537440,2835,2835,2835,2835,0
20230605,181500,421537440,2835,2835,2835,2835,0
20230605,181400,421537440,2835,2835,2835,2835,0
20230605,181300,421537440,2835,2835,2835,2835,0
20230605,181200,421537440,2835,2835,2835,2835,0
20230605,181100,421537440,2835,2835,2835,2835,0
20230605,181000,421537440,2835,2835,2835,2835,0
20230605,180900,421537440,2835,2835,2835,2835,0
20230605,180800,421537440,2835,2835,2835,2835,0
20230605,180700,421537440,2835,2835,2835,2835,0
20230605,180600,421537440,2835,2835,2835,2835,0
20230605,180500,421537440,2835,2835,2835,2835,0
20230605,180400,421537440,2835,2835,2835,2835,0
20230605,180300,421537440,2835,2835,2835,2835,0
20230605,180200,421537440,2835,2835,2835,2835,0
20230605,180100,421537440,2835,2835,2835,2835,0
20230605,180000,421537440,2835,2835,2835,2835,0
20230605,175900,421537440,2835,2835,2835,2835,0
20230605,175800,421537440,2835,2835,2835,2835,0
20230605,175700,421537440,2835,2835,2835,2835,0
20230605,175600,421537440,2835,2835,2835,2835,0
20230605,175500,421537440,2835,2835,2835,2835,0
20230605,175400,421537440,2835,2835,2835,2835,0
20230605,175300,421537440,2835,2835,2835,2835,0
20230605,175200,421537440,2835,2835,2835,2835,0
20230605,175100,421537440,2835,2835,2835,2835,0
20230605,175000,421537440,2835,2835,2835,2835,0
20230605,174900,421537440,2835,2835,2835,2835,2574
20230605,174800,421537440,2835,2835,2835,2835,0
20230605,174700,421537440,2835,2835,2835,2835,0
20230605,174600,421537440,2835,2835,2835,2835,0
20230605,174500,421537440,2835,2835,2835,2835,0
20230605,174400,421537440,2835,2835,2835,2835,0
20230605,174300,421537440,2835,2835,2835,2835,0
20230605,174200,421537440,2835,2835,2835,2835,0
20230605,174100,421537440,2835,2835,2835,2835,0
20230605,174000,421537440,2835,2835,2835,2835,0
20230605,173900,421537440,2835,2835,2835,2835,0
20230605,173800,421537440,2835,2835,2835,2835,0
20230605,173700,421537440,2835,2835,2835,2835,0
20230605,173600,421537440,2835,2835,2835,2835,0
20230605,173500,421537440,2835,2835,2835,2835,0
20230605,173400,421537440,2835,2835,2835,2835,0
20230605,173300,421537440,2835,2835,2835,2835,0
20230605,173200,421537440,2835,2835,2835,2835,0
20230605,173100,421537440,2835,2835,2835,2835,0
20230605,173000,421537440,2835,2835,2835,2835,0
20230605,172900,421537440,2835,2835,2835,2835,0
20230605,172800,421537440,2835,2835,2835,2835,0
20230605,172700,421537440,2835,2835,2835,2835,0
20230605,172600,421537440,2835,2835,2835,2835,0
20230605,172500,421537440,2835,2835,2835,2835,0
20230605,172400,421537440,2835,2835,2835,2835,0
20230605,172300,421537440,2835,2835,2835,2835,0
20230605,172200,421537440,2835,2835,2835,2835,0
20230605,172100,421537440,2835,2835,2835,2835,0
20230605,172000,421537440,2835,2835,2835,2835,0
20230605,171900,421537440,2835,2835,2835,2835,2574
20230605,171800,421537440,2835,2835,2835,2835,0
20230605,171700,421537440,2835,2835,2835,2835,0
20230605,171600,421537440,2835,2835,2835,2835,0
20230605,171500,421537440,2835,2835,2835,2835,0
20230605,171400,421537440,2835,2835,2835,2835,0
20230605,171300,421537440,2835,2835,2835,2835,0
20230605,171200,421537440,2835,2835,2835,2835,0
20230605,171100,421537440,2835,2835,2835,2835,0
20230605,171000,421537440,2835,2835,2835,2835,0
20230605,170900,421537440,2835,2835,2835,2835,0
20230605,170800,421537440,2835,2835,2835,2835,0
20230605,170700,421537440,2835,2835,2835,2835,0
20230605,170600,421537440,2835,2835,2835,2835,0
20230605,170500,421537440,2835,2835,2835,2835,0
20230605,170400,421537440,2835,2835,2835,2835,0
20230605,170300,421537440,2835,2835,2835,2835,0
20230605,170200,421537440,2835,2835,2835,2835,0
20230605,170100,421537440,2835,2835,2835,2835,0
20230605,170000,421537440,2835,2835,2835,2835,0
20230605,165900,421537440,2835,2835,2835,2835,0
20230605,165800,421537440,2835,2835,2835,2835,0
20230605,165700,421537440,2835,2835,2835,2835,0
20230605,165600,421537440,2835,2835,2835,2835,0
20230605,165500,421537440,2835,2835,2835,2835,0
20230605,165400,421537440,2835,2835,2835,2835,0
20230605,165300,421537440,2835,2835,2835,2835,0
20230605,165200,421537440,2835,2835,2835,2835,0
20230605,165100,421537440,2835,2835,2835,2835,0
20230605,165000,421537440,2835,2835,2835,2835,0
20230605,164900,421537440,2835,2835,2835,2835,2574
20230605,164800,421537440,2835,2835,2835,2835,0
20230605,164700,421537440,2835,2835,2835,2835,0
20230605,164600,421537440,2835,2835,2835,2835,0
20230605,164500,421537440,2835,2835,2835,2835,0
20230605,164400,421537440,2835,2835,2835,2835,0
20230605,164300,421537440,2835,2835,2835,2835,0
20230605,164200,421537440,2835,2835,2835,2835,0
20230605,164100,421537440,2835,2835,2835,2835,0
20230605,164000,421537440,2835,2835,2835,2835,0
20230605,163900,421537440,2835,2835,2835,2835,0
20230605,163800,421537440,2835,2835,2835,2835,0
20230605,163700,421537440,2835,2835,2835,2835,0
20230605,163600,421537440,2835,2835,2835,2835,0
20230605,163500,421537440,2835,2835,2835,2835,0
20230605,163400,421537440,2835,2835,2835,2835,0
20230605,163300,421537440,2835,2835,2835,2835,0
20230605,163200,421537440,2835,2835,2835,2835,0
20230605,163100,421537440,2835,2835,2835,2835,0
20230605,163000,421537440,2835,2835,2835,2835,0
20230605,162900,421537440,2835,2835,2835,2835,0
20230605,162800,421537440,2835,2835,2835,2835,0
20230605,162700,421537440,2835,2835,2835,2835,0
20230605,162600,421537440,2835,2835,2835,2835,0
20230605,162500,421537440,2835,2835,2835,2835,0
20230605,162400,421537440,2835,2835,2835,2835,0
20230605,162300,421537440,2835,2835,2835,2835,0
20230605,162200,421537440,2835,2835,2835,2835,0
20230605,162100,421537440,2835,2835,2835,2835,0
20230605,162000,421537440,2835,2835,2835,2835,0
20230605,161900,421537440,2835,2835,2835,2835,2574
20230605,161800,421537440,2835,2835,2835,2835,0
20230605,161700,421537440,2835,2835,2835,2835,0
20230605,161600,421537440,2835,2835,2835,2835,0
20230605,161500,421537440,2835,2835,2835,2835,0
20230605,161400,421537440,2835,2835,2835,2835,0
20230605,161300,421537440,2835,2835,2835,2835,0
20230605,161200,421537440,2835,2835,2835,2835,0
20230605,161100,421537440,2835,2835,2835,2835,0
20230605,161000,421537440,2835,2835,2835,2835,0
20230605,160900,421537440,2835,2835,2835,2835,0
20230605,160800,421537440,2835,2835,2835,2835,0
20230605,160700,421537440,2835,2835,2835,2835,0
20230605,160600,421537440,2835,2835,2835,2835,0
20230605,160500,421537440,2835,2835,2835,2835,0
20230605,160400,421537440,2835,2835,2835,2835,0
20230605,160300,421537440,2835,2835,2835,2835,0
20230605,160200,421537440,2835,2835,2835,2835,0
20230605,160100,421537440,2835,2835,2835,2835,0
20230605,160000,421537440,2835,2835,2835,2835,0
20230605,155900,421537440,2835,2835,2835,2835,0
20230605,155800,421537440,2835,2835,2835,2835,0
20230605,155700,421537440,2835,2835,2835,2835,0
20230605,155600,421537440,2835,2835,2835,2835,0
20230605,155500,421537440,2835,2835,2835,2835,0
20230605,155400,421537440,2835,2835,2835,2835,0
20230605,155300,421537440,2835,2835,2835,2835,0
20230605,155200,421537440,2835,2835,2835,2835,0
20230605,155100,421537440,2835,2835,2835,2835,0
20230605,155000,421537440,2835,2835,2835,2835,0
20230605,154900,421537440,2835,2835,2835,2835,2574
20230605,154800,421537440,2835,2835,2835,2835,0
20230605,154700,421537440,2835,2835,2835,2835,0
20230605,154600,421537440,2835,2835,2835,2835,0
20230605,154500,421537440,2835,2835,2835,2835,0
20230605,154400,421537440,2835,2835,2835,2835,0
20230605,154300,421537440,2835,2835,2835,2835,0
20230605,154200,421537440,2835,2835,2835,2835,0
20230605,154100,421537440,2835,2835,2835,2835,0
20230605,154000,421537440,2835,2835,2835,2835,0
20230605,153900,421537440,2835,2835,2835,2835,0
20230605,153800,421537440,2835,2835,2835,2835,0
20230605,153700,421537440,2835,2835,2835,2835,0
20230605,153600,421537440,2835,2835,2835,2835,0
20230605,153500,421537440,2835,2835,2835,2835,0
20230605,153400,421537440,2835,2835,2835,2835,0
20230605,153300,421537440,2835,2835,2835,2835,0
20230605,153200,421537440,2835,2835,2835,2835,0
20230605,153100,421537440,2835,2835,2835,2835,0
20230605,153000,421537440,2835,2835,2835,2835,2574
20230605,152900,414240150,2820,2820,2820,2820,0
20230605,152800,414240150,2820,2820,2820,2820,0
20230605,152700,414240150,2820,2820,2820,2820,0
20230605,152600,414240150,2820,2820,2820,2820,0
20230605,152500,414240150,2820,2820,2820,2820,0
20230605,152400,414240150,2820,2820,2820,2820,0
20230605,152300,414240150,2820,2820,2820,2820,0
20230605,152200,414240150,2820,2820,2820,2820,0
20230605,152100,414240150,2820,2820,2820,2820,0
20230605,152000,414240150,2820,2820,2820,2820,0
20230605,151900,414240150,2820,2815,2820,2815,2348
20230605,151800,407626645,2815,2815,2815,2815,3
20230605,151700,407618200,2815,2820,2820,2815,727
20230605,151600,405571665,2820,2820,2820,2820,14
20230605,151500,405532185,2810,2810,2810,2810,0
20230605,151400,405532185,2810,2820,2820,2800,1873
20230605,151300,400282570,2825,2825,2825,2825,4
20230605,151200,400271270,2825,2825,2825,2825,1
20230605,151100,400268445,2810,2825,2825,2800,31000
20230605,151000,313165605,2830,2830,2830,2830,142
20230605,150900,312763745,2830,2830,2830,2830,30
20230605,150800,312678845,2830,2830,2830,2830,214
20230605,150700,312073225,2830,2830,2830,2830,659
20230605,150600,310208255,2830,2830,2830,2830,1101
20230605,150500,307092425,2835,2835,2835,2835,0
20230605,150400,307092425,2835,2835,2835,2835,0
20230605,150300,307092425,2835,2835,2835,2835,0
20230605,150200,307092425,2835,2840,2840,2830,1129
20230605,150100,303895135,2840,2840,2840,2840,0
20230605,150000,303895135,2840,2835,2840,2835,420
20230605,145900,302704350,2835,2835,2835,2835,300
20230605,145800,301853850,2835,2835,2835,2835,1000
20230605,145700,299018850,2835,2835,2835,2835,0
20230605,145600,299018850,2835,2835,2835,2835,0
20230605,145500,299018850,2835,2835,2835,2835,0
20230605,145400,299018850,2835,2835,2835,2835,100
20230605,145300,298735350,2835,2835,2835,2835,100
20230605,145200,298451850,2835,2830,2835,2830,492
20230605,145100,297058490,2830,2830,2830,2830,109
20230605,145000,296750020,2835,2835,2835,2835,0
20230605,144900,296750020,2835,2835,2835,2835,0
20230605,144800,296750020,2835,2835,2835,2835,170
20230605,144700,296268070,2835,2835,2835,2835,0
20230605,144600,296268070,2835,2835,2835,2835,227
20230605,144500,295624525,2835,2835,2835,2835,0
20230605,144400,295624525,2835,2835,2835,2835,0
20230605,144300,295624525,2835,2835,2835,2835,21
20230605,144200,295564990,2835,2830,2835,2830,2752
20230605,144100,287769060,2825,2825,2825,2825,5
20230605,144000,287754935,2830,2830,2830,2830,0
20230605,143900,287754935,2830,2830,2830,2830,0
20230605,143800,287754935,2830,2830,2830,2830,1
20230605,143700,287752105,2830,2830,2830,2830,1
20230605,143600,287749275,2825,2825,2825,2825,0
20230605,143500,287749275,2825,2825,2825,2825,908
20230605,143400,285184175,2835,2835,2835,2835,0
20230605,143300,285184175,2835,2835,2835,2835,0
20230605,143200,285184175,2835,2835,2835,2835,0
20230605,143100,285184175,2835,2835,2835,2835,0
20230605,143000,285184175,2835,2835,2835,2835,130
20230605,142900,284815625,2835,2830,2835,2830,627
20230605,142800,283040215,2830,2830,2830,2830,0
20230605,142700,283040215,2830,2830,2830,2830,0
20230605,142600,283040215,2830,2830,2830,2830,73
20230605,142500,282833625,2830,2830,2830,2830,0
20230605,142400,282833625,2830,2830,2830,2830,0
20230605,142300,282833625,2830,2830,2830,2830,262
20230605,142200,282092165,2825,2825,2825,2825,0
20230605,142100,282092165,2825,2825,2825,2825,62
20230605,142000,281917015,2825,2825,2825,2825,36
20230605,141900,281815315,2830,2830,2830,2830,500
20230605,141800,280400315,2830,2830,2830,2830,0
20230605,141700,280400315,2830,2830,2830,2830,100
20230605,141600,280117315,2825,2825,2825,2825,0
20230605,141500,280117315,2825,2825,2825,2825,0
20230605,141400,280117315,2825,2825,2825,2825,112
20230605,141300,279800915,2825,2825,2825,2825,88
20230605,141200,279552315,2825,2825,2825,2825,11
20230605,141100,279521240,2830,2830,2830,2830,100
20230605,141000,279238240,2830,2830,2830,2830,2
20230605,140900,279232580,2830,2830,2830,2830,0
20230605,140800,279232580,2830,2830,2830,2830,200
20230605,140700,278666580,2830,2830,2830,2830,0
20230605,140600,278666580,2830,2830,2830,2830,0
20230605,140500,278666580,2830,2830,2830,2830,2
20230605,140400,278660920,2830,2825,2830,2825,3
20230605,140300,278652435,2830,2830,2830,2830,0
20230605,140200,278652435,2830,2825,2830,2825,60
20230605,140100,278482640,2830,2830,2830,2830,0
20230605,140000,278482640,2830,2830,2830,2830,0
20230605,135900,278482640,2830,2830,2830,2830,0
20230605,135800,278482640,2830,2825,2830,2825,500
20230605,135700,277067645,2825,2820,2830,2820,507
20230605,135600,275634920,2825,2825,2830,2825,5
20230605,135500,275620790,2825,2825,2830,2825,101
20230605,135400,275334970,2830,2825,2830,2825,178
20230605,135300,274831235,2830,2830,2830,2830,0
20230605,135200,274831235,2830,2830,2830,2830,0
20230605,135100,274831235,2830,2830,2830,2830,0
20230605,135000,274831235,2830,2830,2830,2830,0
20230605,134900,274831235,2830,2830,2830,2830,0
20230605,134800,274831235,2830,2830,2830,2830,1
20230605,134700,274828405,2815,2815,2815,2815,0
20230605,134600,274828405,2815,2815,2815,2815,3000
20230605,134500,266383405,2830,2830,2830,2830,0
20230605,134400,266383405,2830,2830,2830,2830,0
20230605,134300,266383405,2830,2830,2830,2830,0
20230605,134200,266383405,2830,2835,2835,2830,30
20230605,134100,266298455,2835,2835,2835,2835,0
20230605,134000,266298455,2835,2835,2835,2835,4
20230605,133900,266287115,2835,2835,2835,2835,140
20230605,133800,265890215,2835,2835,2835,2835,101
20230605,133700,265603880,2815,2835,2835,2815,5001
20230605,133600,251493250,2830,2830,2830,2830,0
20230605,133500,251493250,2830,2830,2830,2830,2
20230605,133400,251487590,2835,2830,2835,2830,2
20230605,133300,251481925,2830,2825,2830,2825,37
20230605,133200,251377390,2825,2835,2835,2825,75
20230605,133100,251164815,2840,2840,2840,2840,1
20230605,133000,251161975,2835,2835,2835,2835,32
20230605,132900,251071255,2840,2840,2840,2840,0
20230605,132800,251071255,2840,2835,2840,2835,10
20230605,132700,251042900,2840,2835,2840,2835,1750
20230605,132600,246073425,2840,2840,2840,2840,0
20230605,132500,246073425,2840,2840,2840,2840,0
20230605,132400,246073425,2840,2840,2840,2840,1
20230605,132300,246070585,2840,2840,2840,2840,1
20230605,132200,246067745,2850,2850,2850,2850,0
20230605,132100,246067745,2850,2825,2850,2825,6094
20230605,132000,228812250,2825,2825,2825,2825,801
20230605,131900,226549425,2825,2825,2825,2825,1200
20230605,131800,223159425,2825,2825,2825,2825,0
20230605,131700,223159425,2825,2825,2825,2825,0
20230605,131600,223159425,2825,2820,2825,2820,20
20230605,131500,223103020,2820,2825,2825,2820,537
20230605,131400,221586180,2820,2820,2820,2820,3
20230605,131300,221577720,2825,2825,2825,2825,2
20230605,131200,221572070,2825,2820,2825,2820,100
20230605,131100,221290045,2820,2820,2820,2820,0
20230605,131000,221290045,2820,2820,2820,2820,0
20230605,130900,221290045,2820,2820,2820,2820,0
20230605,130800,221290045,2820,2820,2820,2820,1
20230605,130700,221287225,2815,2815,2815,2815,6
20230605,130600,221270335,2825,2825,2825,2825,0
20230605,130500,221270335,2825,2825,2825,2825,170
20230605,130400,220790085,2825,2825,2825,2825,1
20230605,130300,220787260,2825,2825,2825,2825,0
20230605,130200,220787260,2825,2825,2825,2825,40
20230605,130100,220674260,2830,2830,2830,2830,0
20230605,130000,220674260,2830,2830,2830,2830,1
20230605,125900,220671430,2830,2830,2830,2830,10
20230605,125800,220643130,2830,2830,2830,2830,0
20230605,125700,220643130,2830,2830,2830,2830,0
20230605,125600,220643130,2830,2830,2830,2825,230
20230605,125500,219992260,2810,2810,2810,2810,0
20230605,125400,219992260,2810,2810,2810,2810,0
20230605,125300,219992260,2810,2810,2810,2810,0
20230605,125200,219992260,2810,2810,2810,2810,0
20230605,125100,219992260,2810,2810,2810,2810,0
20230605,125000,219992260,2810,2810,2810,2810,0
20230605,124900,219992260,2810,2810,2810,2810,0
20230605,124800,219992260,2810,2810,2810,2810,0
20230605,124700,219992260,2810,2810,2810,2810,0
20230605,124600,219992260,2810,2810,2810,2810,80
20230605,124500,219767460,2810,2810,2810,2810,19
20230605,124400,219714070,2810,2825,2825,2810,523
20230605,124300,218243720,2830,2830,2830,2830,0
20230605,124200,218243720,2830,2830,2830,2830,0
20230605,124100,218243720,2830,2830,2830,2830,0
20230605,124000,218243720,2830,2830,2830,2830,0
20230605,123900,218243720,2830,2830,2830,2830,0
20230605,123800,218243720,2830,2830,2830,2830,100
20230605,123700,217960720,2830,2830,2830,2830,0
20230605,123600,217960720,2830,2830,2830,2830,0
20230605,123500,217960720,2830,2825,2830,2825,652
20230605,123400,216118670,2825,2825,2825,2825,200
20230605,123300,215553670,2810,2810,2810,2810,0
20230605,123200,215553670,2810,2820,2825,2810,917
20230605,123100,212966680,2820,2820,2820,2820,0
20230605,123000,212966680,2820,2825,2825,2820,265
20230605,122900,212219375,2815,2820,2820,2815,1535
20230605,122800,207895125,2820,2825,2825,2820,971
20230605,122700,205152070,2835,2835,2835,2835,0
20230605,122600,205152070,2835,2835,2835,2835,0
20230605,122500,205152070,2835,2835,2835,2835,0
20230605,122400,205152070,2835,2835,2835,2835,0
20230605,122300,205152070,2835,2835,2835,2835,0
20230605,122200,205152070,2835,2830,2835,2830,929
20230605,122100,202522995,2830,2830,2830,2830,72
20230605,122000,202319235,2835,2835,2835,2835,10
20230605,121900,202290885,2840,2840,2840,2840,0
20230605,121800,202290885,2840,2840,2840,2840,836
20230605,121700,199916645,2840,2840,2840,2835,215
20230605,121600,199306615,2835,2835,2835,2835,50
20230605,121500,199164865,2835,2835,2835,2835,0
20230605,121400,199164865,2835,2835,2835,2835,0
20230605,121300,199164865,2835,2835,2835,2835,0
20230605,121200,199164865,2835,2835,2835,2835,0
20230605,121100,199164865,2835,2835,2835,2835,1
20230605,121000,199162030,2825,2825,2825,2825,4
20230605,120900,199150730,2835,2845,2845,2835,2244
20230605,120800,192780340,2845,2845,2845,2845,1
20230605,120700,192777495,2845,2845,2845,2845,693
20230605,120600,190805910,2850,2850,2850,2850,0
20230605,120500,190805910,2850,2850,2850,2850,0
20230605,120400,190805910,2850,2845,2850,2845,11
20230605,120300,190774610,2850,2850,2850,2850,0
20230605,120200,190774610,2850,2850,2850,2850,0
20230605,120100,190774610,2850,2850,2850,2850,0
20230605,120000,190774610,2850,2845,2850,2845,200
20230605,115900,190205445,2845,2845,2845,2845,1
20230605,115800,190202600,2840,2840,2840,2840,332
20230605,115700,189259720,2840,2840,2840,2840,0
20230605,115600,189259720,2840,2835,2840,2835,814
20230605,115500,186951030,2840,2840,2840,2835,399
20230605,115400,185817975,2840,2840,2840,2835,329
20230605,115300,184883975,2840,2835,2840,2835,41
20230605,115200,184767735,2840,2835,2840,2835,344
20230605,115100,183791395,2840,2825,2840,2825,89
20230605,115000,183539145,2825,2825,2835,2825,402
20230605,114900,182401385,2830,2830,2830,2830,17
20230605,114800,182353275,2840,2825,2840,2825,400
20230605,114700,181220390,2825,2825,2825,2825,1
20230605,114600,181217565,2820,2820,2820,2820,2
20230605,114500,181211925,2820,2820,2820,2820,1801
20230605,114400,176133105,2815,2815,2815,2815,325
20230605,114300,175218230,2815,2810,2815,2810,2
20230605,114200,175212605,2810,2810,2810,2810,0
20230605,114100,175212605,2810,2815,2815,2810,21
20230605,114000,175153495,2815,2810,2815,2810,15
20230605,113900,175111275,2815,2815,2815,2815,0
20230605,113800,175111275,2815,2815,2815,2815,0
20230605,113700,175111275,2815,2815,2815,2815,0
20230605,113600,175111275,2815,2815,2815,2815,0
20230605,113500,175111275,2815,2815,2815,2815,0
20230605,113400,175111275,2815,2815,2815,2815,0
20230605,113300,175111275,2815,2815,2815,2815,1
20230605,113200,175108460,2810,2810,2810,2810,209
20230605,113100,174521170,2810,2810,2810,2810,0
20230605,113000,174521170,2810,2810,2810,2810,49
20230605,112900,174383480,2810,2810,2810,2810,90
20230605,112800,174130580,2810,2810,2810,2810,0
20230605,112700,174130580,2810,2810,2810,2810,0
20230605,112600,174130580,2810,2810,2810,2810,0
20230605,112500,174130580,2810,2810,2810,2810,0
20230605,112400,174130580,2810,2810,2810,2810,0
20230605,112300,174130580,2810,2810,2810,2810,0
20230605,112200,174130580,2810,2810,2810,2810,0
20230605,112100,174130580,2810,2810,2810,2810,0
20230605,112000,174130580,2810,2810,2810,2810,1
20230605,111900,174127770,2800,2800,2800,2800,0
20230605,111800,174127770,2800,2800,2800,2800,0
20230605,111700,174127770,2800,2800,2800,2800,34
20230605,111600,174032570,2810,2810,2810,2810,0
20230605,111500,174032570,2810,2810,2810,2810,0
20230605,111400,174032570,2810,2810,2810,2810,0
20230605,111300,174032570,2810,2810,2810,2810,0
20230605,111200,174032570,2810,2810,2810,2810,0
20230605,111100,174032570,2810,2810,2810,2810,1
20230605,111000,174029760,2805,2805,2805,2805,0
20230605,110900,174029760,2805,2805,2805,2805,0
20230605,110800,174029760,2805,2805,2805,2805,323
20230605,110700,173123745,2805,2805,2805,2805,9
20230605,110600,173098500,2825,2805,2825,2805,2
20230605,110500,173092870,2810,2810,2810,2810,251
20230605,110400,172387560,2810,2810,2810,2810,0
20230605,110300,172387560,2810,2805,2810,2805,1282
20230605,110200,168791305,2805,2805,2805,2805,1645
20230605,110100,164177080,2805,2800,2805,2800,709
20230605,110000,162190820,2795,2795,2795,2795,0
20230605,105900,162190820,2795,2795,2795,2795,8
20230605,105800,162168460,2800,2800,2800,2800,0
20230605,105700,162168460,2800,2800,2800,2800,212
20230605,105600,161574860,2805,2805,2805,2805,0
20230605,105500,161574860,2805,2805,2805,2805,0
20230605,105400,161574860,2805,2805,2805,2805,0
20230605,105300,161574860,2805,2805,2805,2805,212
20230605,105200,160980200,2805,2805,2805,2805,0
20230605,105100,160980200,2805,2805,2805,2805,0
20230605,105000,160980200,2805,2805,2805,2805,0
20230605,104900,160980200,2805,2805,2805,2805,212
20230605,104800,160385540,2800,2800,2800,2800,0
20230605,104700,160385540,2800,2800,2800,2800,1000
20230605,104600,157585540,2800,2800,2800,2800,0
20230605,104500,157585540,2800,2800,2800,2800,212
20230605,104400,156991940,2800,2800,2800,2800,106
20230605,104300,156695140,2805,2830,2830,2805,1943
20230605,104200,151237835,2830,2820,2835,2820,509
20230605,104100,149794950,2835,2815,2835,2815,1112
20230605,104000,146650930,2805,2805,2805,2805,70
20230605,103900,146454580,2800,2800,2800,2800,0
20230605,103800,146454580,2800,2800,2800,2800,193
20230605,103700,145914180,2820,2805,2820,2805,212
20230605,103600,145317810,2805,2805,2805,2805,0
20230605,103500,145317810,2805,2805,2805,2805,0
20230605,103400,145317810,2805,2805,2805,2805,0
20230605,103300,145317810,2805,2800,2805,2795,953
20230605,103200,142648915,2800,2805,2805,2800,53
20230605,103100,142500340,2805,2800,2805,2800,81
20230605,103000,142273185,2800,2800,2800,2800,2
20230605,102900,142267585,2805,2790,2805,2790,1366
20230605,102800,138442450,2790,2790,2790,2790,0
20230605,102700,138442450,2790,2790,2790,2790,2000
20230605,102600,132862450,2790,2790,2790,2790,5
20230605,102500,132848500,2790,2790,2790,2790,215
20230605,102400,132248650,2790,2790,2790,2790,0
20230605,102300,132248650,2790,2790,2790,2790,0
20230605,102200,132248650,2790,2790,2790,2790,7
20230605,102100,132229120,2785,2785,2785,2785,13
20230605,102000,132192915,2790,2790,2790,2790,250
20230605,101900,131495415,2790,2790,2790,2790,100
20230605,101800,131216415,2790,2790,2790,2790,20
20230605,101700,131160615,2790,2780,2790,2780,35
20230605,101600,131063215,2770,2770,2770,2770,0
20230605,101500,131063215,2770,2770,2770,2770,0
20230605,101400,131063215,2770,2770,2770,2770,0
20230605,101300,131063215,2770,2770,2770,2770,146
20230605,101200,130658795,2770,2770,2770,2770,0
20230605,101100,130658795,2770,2765,2770,2765,800
20230605,101000,128442825,2750,2755,2755,2750,681
20230605,100900,126567965,2750,2750,2750,2750,0
20230605,100800,126567965,2750,2745,2750,2740,1303
20230605,100700,122991905,2745,2760,2760,2745,10803
20230605,100600,93250760,2760,2765,2765,2760,1251
20230605,100500,89791750,2770,2775,2775,2770,1870
20230605,100400,84609195,2775,2775,2775,2775,1
20230605,100300,84606420,2775,2775,2775,2775,0
20230605,100200,84606420,2775,2775,2775,2775,0
20230605,100100,84606420,2775,2775,2775,2775,0
20230605,100000,84606420,2775,2775,2775,2775,0
20230605,095900,84606420,2775,2775,2775,2775,424
20230605,095800,83429820,2775,2775,2775,2775,1
20230605,095700,83427045,2775,2775,2775,2775,10
20230605,095600,83399295,2775,2770,2775,2770,61
20230605,095500,83230035,2770,2770,2770,2770,0
20230605,095400,83230035,2770,2770,2770,2770,0
20230605,095300,83230035,2770,2770,2770,2770,503
20230605,095200,81836725,2770,2775,2775,2770,805
20230605,095100,79605500,2775,2775,2775,2775,0
20230605,095000,79605500,2775,2775,2775,2775,0
20230605,094900,79605500,2775,2775,2775,2775,0
20230605,094800,79605500,2775,2775,2775,2775,371
20230605,094700,78575975,2775,2775,2775,2775,100
20230605,094600,78298475,2775,2775,2775,2775,501
20230605,094500,76908200,2775,2775,2775,2775,1
20230605,094400,76905425,2775,2775,2775,2775,416
20230605,094300,75751025,2775,2775,2775,2775,0
20230605,094200,75751025,2775,2775,2775,2775,0
20230605,094100,75751025,2775,2775,2775,2775,0
20230605,094000,75751025,2775,2790,2790,2775,1030
20230605,093900,72885725,2790,2790,2790,2790,31
20230605,093800,72799235,2790,2790,2790,2790,0
20230605,093700,72799235,2790,2790,2790,2790,0
20230605,093600,72799235,2790,2790,2790,2790,15
20230605,093500,72757385,2790,2790,2790,2790,88
20230605,093400,72511865,2790,2790,2790,2790,0
20230605,093300,72511865,2790,2790,2790,2785,660
20230605,093200,70673155,2785,2785,2785,2785,0
20230605,093100,70673155,2785,2785,2785,2785,14
20230605,093000,70634165,2790,2790,2790,2790,241
20230605,092900,69961775,2805,2805,2805,2805,0
20230605,092800,69961775,2805,2805,2805,2805,155
20230605,092700,69527000,2805,2805,2805,2805,1
20230605,092600,69524195,2785,2775,2805,2775,317
20230605,092500,68642540,2775,2775,2775,2775,4
20230605,092400,68631440,2770,2770,2770,2770,0
20230605,092300,68631440,2770,2770,2770,2770,53
20230605,092200,68484630,2765,2765,2765,2765,0
20230605,092100,68484630,2765,2765,2765,2765,0
20230605,092000,68484630,2765,2765,2765,2765,160
20230605,091900,68042230,2765,2765,2765,2765,1008
20230605,091800,65255110,2765,2765,2765,2765,71
20230605,091700,65058795,2755,2755,2755,2755,0
20230605,091600,65058795,2755,2755,2755,2755,0
20230605,091500,65058795,2755,2755,2755,2755,201
20230605,091400,64505040,2765,2755,2765,2755,1500
20230605,091300,60360540,2755,2765,2765,2750,1865
20230605,091200,55214950,2750,2750,2750,2750,254
20230605,091100,54516450,2750,2755,2760,2750,7987
20230605,091000,32521400,2755,2755,2755,2755,1206
20230605,090900,29198870,2760,2760,2760,2760,0
20230605,090800,29198870,2760,2760,2760,2760,99
20230605,090700,28925630,2760,2760,2760,2760,286
20230605,090600,28136270,2760,2760,2760,2760,200
20230605,090500,27584270,2760,2775,2775,2760,510
20230605,090400,26176520,2760,2770,2770,2760,5656
20230605,090300,10564220,2780,2790,2790,2780,2875
20230605,090200,2543450,2795,2795,2795,2795,0
20230605,090100,2543450,2795,2795,2795,2795,134
20230605,090000,2168920,2795,2795,2795,2795,776