KissMeData/054210/min/candle-20230605.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230605,190500,1197114400,12350,12350,12350,12350,4323
20230605,190400,1197114400,12350,12350,12350,12350,0
20230605,190300,1197114400,12350,12350,12350,12350,0
20230605,190200,1197114400,12350,12350,12350,12350,0
20230605,190100,1197114400,12350,12350,12350,12350,0
20230605,190000,1197114400,12350,12350,12350,12350,0
20230605,185900,1197114400,12350,12350,12350,12350,0
20230605,185800,1197114400,12350,12350,12350,12350,0
20230605,185700,1197114400,12350,12350,12350,12350,0
20230605,185600,1197114400,12350,12350,12350,12350,0
20230605,185500,1197114400,12350,12350,12350,12350,0
20230605,185400,1197114400,12350,12350,12350,12350,0
20230605,185300,1197114400,12350,12350,12350,12350,0
20230605,185200,1197114400,12350,12350,12350,12350,0
20230605,185100,1197114400,12350,12350,12350,12350,0
20230605,185000,1197114400,12350,12350,12350,12350,0
20230605,184900,1197114400,12350,12350,12350,12350,0
20230605,184800,1197114400,12350,12350,12350,12350,0
20230605,184700,1197114400,12350,12350,12350,12350,0
20230605,184600,1197114400,12350,12350,12350,12350,0
20230605,184500,1197114400,12350,12350,12350,12350,0
20230605,184400,1197114400,12350,12350,12350,12350,0
20230605,184300,1197114400,12350,12350,12350,12350,0
20230605,184200,1197114400,12350,12350,12350,12350,0
20230605,184100,1197114400,12350,12350,12350,12350,0
20230605,184000,1197114400,12350,12350,12350,12350,0
20230605,183900,1197114400,12350,12350,12350,12350,0
20230605,183800,1197114400,12350,12350,12350,12350,0
20230605,183700,1197114400,12350,12350,12350,12350,0
20230605,183600,1197114400,12350,12350,12350,12350,0
20230605,183500,1197114400,12350,12350,12350,12350,4323
20230605,183400,1197114400,12350,12350,12350,12350,0
20230605,183300,1197114400,12350,12350,12350,12350,0
20230605,183200,1197114400,12350,12350,12350,12350,0
20230605,183100,1197114400,12350,12350,12350,12350,0
20230605,183000,1197114400,12350,12350,12350,12350,0
20230605,182900,1197114400,12350,12350,12350,12350,0
20230605,182800,1197114400,12350,12350,12350,12350,0
20230605,182700,1197114400,12350,12350,12350,12350,0
20230605,182600,1197114400,12350,12350,12350,12350,0
20230605,182500,1197114400,12350,12350,12350,12350,0
20230605,182400,1197114400,12350,12350,12350,12350,0
20230605,182300,1197114400,12350,12350,12350,12350,0
20230605,182200,1197114400,12350,12350,12350,12350,0
20230605,182100,1197114400,12350,12350,12350,12350,0
20230605,182000,1197114400,12350,12350,12350,12350,0
20230605,181900,1197114400,12350,12350,12350,12350,0
20230605,181800,1197114400,12350,12350,12350,12350,0
20230605,181700,1197114400,12350,12350,12350,12350,0
20230605,181600,1197114400,12350,12350,12350,12350,0
20230605,181500,1197114400,12350,12350,12350,12350,0
20230605,181400,1197114400,12350,12350,12350,12350,0
20230605,181300,1197114400,12350,12350,12350,12350,0
20230605,181200,1197114400,12350,12350,12350,12350,0
20230605,181100,1197114400,12350,12350,12350,12350,0
20230605,181000,1197114400,12350,12350,12350,12350,0
20230605,180900,1197114400,12350,12350,12350,12350,0
20230605,180800,1197114400,12350,12350,12350,12350,0
20230605,180700,1197114400,12350,12350,12350,12350,0
20230605,180600,1197114400,12350,12350,12350,12350,0
20230605,180500,1197114400,12350,12350,12350,12350,4323
20230605,180400,1197114400,12350,12350,12350,12350,0
20230605,180300,1197114400,12350,12350,12350,12350,0
20230605,180200,1197114400,12350,12350,12350,12350,0
20230605,180100,1197114400,12350,12350,12350,12350,0
20230605,180000,1197114400,12350,12350,12350,12350,0
20230605,175900,1197114400,12350,12350,12350,12350,0
20230605,175800,1197114400,12350,12350,12350,12350,0
20230605,175700,1197114400,12350,12350,12350,12350,0
20230605,175600,1197114400,12350,12350,12350,12350,0
20230605,175500,1197114400,12350,12350,12350,12350,0
20230605,175400,1197114400,12350,12350,12350,12350,0
20230605,175300,1197114400,12350,12350,12350,12350,0
20230605,175200,1197114400,12350,12350,12350,12350,0
20230605,175100,1197114400,12350,12350,12350,12350,0
20230605,175000,1197114400,12350,12350,12350,12350,0
20230605,174900,1197114400,12350,12350,12350,12350,0
20230605,174800,1197114400,12350,12350,12350,12350,0
20230605,174700,1197114400,12350,12350,12350,12350,0
20230605,174600,1197114400,12350,12350,12350,12350,0
20230605,174500,1197114400,12350,12350,12350,12350,0
20230605,174400,1197114400,12350,12350,12350,12350,0
20230605,174300,1197114400,12350,12350,12350,12350,0
20230605,174200,1197114400,12350,12350,12350,12350,0
20230605,174100,1197114400,12350,12350,12350,12350,0
20230605,174000,1197114400,12350,12350,12350,12350,0
20230605,173900,1197114400,12350,12350,12350,12350,0
20230605,173800,1197114400,12350,12350,12350,12350,0
20230605,173700,1197114400,12350,12350,12350,12350,0
20230605,173600,1197114400,12350,12350,12350,12350,0
20230605,173500,1197114400,12350,12350,12350,12350,4323
20230605,173400,1197114400,12350,12350,12350,12350,0
20230605,173300,1197114400,12350,12350,12350,12350,0
20230605,173200,1197114400,12350,12350,12350,12350,0
20230605,173100,1197114400,12350,12350,12350,12350,0
20230605,173000,1197114400,12350,12350,12350,12350,0
20230605,172900,1197114400,12350,12350,12350,12350,0
20230605,172800,1197114400,12350,12350,12350,12350,0
20230605,172700,1197114400,12350,12350,12350,12350,0
20230605,172600,1197114400,12350,12350,12350,12350,0
20230605,172500,1197114400,12350,12350,12350,12350,0
20230605,172400,1197114400,12350,12350,12350,12350,0
20230605,172300,1197114400,12350,12350,12350,12350,0
20230605,172200,1197114400,12350,12350,12350,12350,0
20230605,172100,1197114400,12350,12350,12350,12350,0
20230605,172000,1197114400,12350,12350,12350,12350,0
20230605,171900,1197114400,12350,12350,12350,12350,0
20230605,171800,1197114400,12350,12350,12350,12350,0
20230605,171700,1197114400,12350,12350,12350,12350,0
20230605,171600,1197114400,12350,12350,12350,12350,0
20230605,171500,1197114400,12350,12350,12350,12350,0
20230605,171400,1197114400,12350,12350,12350,12350,0
20230605,171300,1197114400,12350,12350,12350,12350,0
20230605,171200,1197114400,12350,12350,12350,12350,0
20230605,171100,1197114400,12350,12350,12350,12350,0
20230605,171000,1197114400,12350,12350,12350,12350,0
20230605,170900,1197114400,12350,12350,12350,12350,0
20230605,170800,1197114400,12350,12350,12350,12350,0
20230605,170700,1197114400,12350,12350,12350,12350,0
20230605,170600,1197114400,12350,12350,12350,12350,0
20230605,170500,1197114400,12350,12350,12350,12350,4323
20230605,170400,1197114400,12350,12350,12350,12350,0
20230605,170300,1197114400,12350,12350,12350,12350,0
20230605,170200,1197114400,12350,12350,12350,12350,0
20230605,170100,1197114400,12350,12350,12350,12350,0
20230605,170000,1197114400,12350,12350,12350,12350,0
20230605,165900,1197114400,12350,12350,12350,12350,0
20230605,165800,1197114400,12350,12350,12350,12350,0
20230605,165700,1197114400,12350,12350,12350,12350,0
20230605,165600,1197114400,12350,12350,12350,12350,0
20230605,165500,1197114400,12350,12350,12350,12350,0
20230605,165400,1197114400,12350,12350,12350,12350,0
20230605,165300,1197114400,12350,12350,12350,12350,0
20230605,165200,1197114400,12350,12350,12350,12350,0
20230605,165100,1197114400,12350,12350,12350,12350,0
20230605,165000,1197114400,12350,12350,12350,12350,0
20230605,164900,1197114400,12350,12350,12350,12350,0
20230605,164800,1197114400,12350,12350,12350,12350,0
20230605,164700,1197114400,12350,12350,12350,12350,0
20230605,164600,1197114400,12350,12350,12350,12350,0
20230605,164500,1197114400,12350,12350,12350,12350,0
20230605,164400,1197114400,12350,12350,12350,12350,0
20230605,164300,1197114400,12350,12350,12350,12350,0
20230605,164200,1197114400,12350,12350,12350,12350,0
20230605,164100,1197114400,12350,12350,12350,12350,0
20230605,164000,1197114400,12350,12350,12350,12350,0
20230605,163900,1197114400,12350,12350,12350,12350,0
20230605,163800,1197114400,12350,12350,12350,12350,0
20230605,163700,1197114400,12350,12350,12350,12350,0
20230605,163600,1197114400,12350,12350,12350,12350,0
20230605,163500,1197114400,12350,12350,12350,12350,4323
20230605,163400,1197114400,12350,12350,12350,12350,0
20230605,163300,1197114400,12350,12350,12350,12350,0
20230605,163200,1197114400,12350,12350,12350,12350,0
20230605,163100,1197114400,12350,12350,12350,12350,0
20230605,163000,1197114400,12350,12350,12350,12350,0
20230605,162900,1197114400,12350,12350,12350,12350,0
20230605,162800,1197114400,12350,12350,12350,12350,0
20230605,162700,1197114400,12350,12350,12350,12350,0
20230605,162600,1197114400,12350,12350,12350,12350,0
20230605,162500,1197114400,12350,12350,12350,12350,0
20230605,162400,1197114400,12350,12350,12350,12350,0
20230605,162300,1197114400,12350,12350,12350,12350,0
20230605,162200,1197114400,12350,12350,12350,12350,0
20230605,162100,1197114400,12350,12350,12350,12350,0
20230605,162000,1197114400,12350,12350,12350,12350,0
20230605,161900,1197114400,12350,12350,12350,12350,0
20230605,161800,1197114400,12350,12350,12350,12350,0
20230605,161700,1197114400,12350,12350,12350,12350,0
20230605,161600,1197114400,12350,12350,12350,12350,0
20230605,161500,1197114400,12350,12350,12350,12350,0
20230605,161400,1197114400,12350,12350,12350,12350,0
20230605,161300,1197114400,12350,12350,12350,12350,0
20230605,161200,1197114400,12350,12350,12350,12350,0
20230605,161100,1197114400,12350,12350,12350,12350,0
20230605,161000,1197114400,12350,12350,12350,12350,0
20230605,160900,1197114400,12350,12350,12350,12350,0
20230605,160800,1197114400,12350,12350,12350,12350,0
20230605,160700,1197114400,12350,12350,12350,12350,0
20230605,160600,1197114400,12350,12350,12350,12350,0
20230605,160500,1197114400,12350,12350,12350,12350,4323
20230605,160400,1197114400,12350,12350,12350,12350,0
20230605,160300,1197114400,12350,12350,12350,12350,0
20230605,160200,1197114400,12350,12350,12350,12350,0
20230605,160100,1197114400,12350,12350,12350,12350,0
20230605,160000,1197114400,12350,12350,12350,12350,0
20230605,155900,1197114400,12350,12350,12350,12350,0
20230605,155800,1197114400,12350,12350,12350,12350,0
20230605,155700,1197114400,12350,12350,12350,12350,0
20230605,155600,1197114400,12350,12350,12350,12350,0
20230605,155500,1197114400,12350,12350,12350,12350,0
20230605,155400,1197114400,12350,12350,12350,12350,0
20230605,155300,1197114400,12350,12350,12350,12350,0
20230605,155200,1197114400,12350,12350,12350,12350,0
20230605,155100,1197114400,12350,12350,12350,12350,0
20230605,155000,1197114400,12350,12350,12350,12350,0
20230605,154900,1197114400,12350,12350,12350,12350,0
20230605,154800,1197114400,12350,12350,12350,12350,0
20230605,154700,1197114400,12350,12350,12350,12350,0
20230605,154600,1197114400,12350,12350,12350,12350,0
20230605,154500,1197114400,12350,12350,12350,12350,0
20230605,154400,1197114400,12350,12350,12350,12350,0
20230605,154300,1197114400,12350,12350,12350,12350,0
20230605,154200,1197114400,12350,12350,12350,12350,0
20230605,154100,1197114400,12350,12350,12350,12350,0
20230605,154000,1197114400,12350,12350,12350,12350,0
20230605,153900,1197114400,12350,12350,12350,12350,0
20230605,153800,1197114400,12350,12350,12350,12350,0
20230605,153700,1197114400,12350,12350,12350,12350,0
20230605,153600,1197114400,12350,12350,12350,12350,0
20230605,153500,1197114400,12350,12350,12350,12350,4323
20230605,153400,1197114400,12350,12350,12350,12350,0
20230605,153300,1197114400,12350,12350,12350,12350,0
20230605,153200,1197114400,12350,12350,12350,12350,0
20230605,153100,1197114400,12350,12350,12350,12350,0
20230605,153000,1197114400,12350,12350,12350,12350,4323
20230605,152900,1143725350,12380,12380,12380,12380,0
20230605,152800,1143725350,12380,12380,12380,12380,0
20230605,152700,1143725350,12380,12380,12380,12380,0
20230605,152600,1143725350,12380,12380,12380,12380,0
20230605,152500,1143725350,12380,12380,12380,12380,0
20230605,152400,1143725350,12380,12380,12380,12380,0
20230605,152300,1143725350,12380,12380,12380,12380,0
20230605,152200,1143725350,12380,12380,12380,12380,0
20230605,152100,1143725350,12380,12380,12380,12380,0
20230605,152000,1143725350,12380,12380,12380,12380,0
20230605,151900,1143725350,12380,12370,12380,12360,91
20230605,151800,1142600350,12370,12380,12380,12370,52
20230605,151700,1141956980,12380,12380,12380,12370,61
20230605,151600,1141202220,12370,12370,12370,12370,130
20230605,151500,1139594120,12370,12380,12380,12370,85
20230605,151400,1138542540,12370,12380,12380,12370,202
20230605,151300,1136041790,12380,12380,12380,12380,193
20230605,151200,1133652450,12380,12370,12380,12370,13
20230605,151100,1133491520,12380,12380,12380,12380,10
20230605,151000,1133367720,12380,12370,12380,12370,305
20230605,150900,1129592710,12380,12380,12380,12380,1092
20230605,150800,1116073750,12390,12380,12390,12380,137
20230605,150700,1114377550,12390,12390,12390,12390,0
20230605,150600,1114377550,12390,12380,12390,12380,854
20230605,150500,1103804000,12390,12390,12390,12390,0
20230605,150400,1103804000,12390,12380,12390,12380,22
20230605,150300,1103531430,12380,12390,12390,12380,32
20230605,150200,1103134970,12390,12380,12390,12380,17
20230605,150100,1102924350,12380,12380,12390,12380,52
20230605,150000,1102280570,12380,12370,12380,12370,39
20230605,145900,1101797780,12380,12380,12380,12380,191
20230605,145800,1099433200,12380,12380,12380,12380,11
20230605,145700,1099297020,12380,12380,12380,12380,202
20230605,145600,1096796260,12370,12380,12380,12370,1012
20230605,145500,1084277700,12380,12370,12380,12370,953
20230605,145400,1072489070,12370,12370,12370,12370,11
20230605,145300,1072353000,12370,12370,12370,12370,3
20230605,145200,1072315890,12370,12370,12370,12370,17
20230605,145100,1072105600,12370,12360,12370,12360,7
20230605,145000,1072019060,12370,12360,12370,12360,31
20230605,144900,1071635790,12370,12370,12370,12370,4
20230605,144800,1071586310,12370,12370,12370,12370,12
20230605,144700,1071437870,12370,12370,12370,12370,19
20230605,144600,1071202840,12380,12370,12380,12370,56
20230605,144500,1070509990,12380,12380,12380,12380,0
20230605,144400,1070509990,12380,12380,12380,12380,15
20230605,144300,1070324290,12370,12370,12370,12370,105
20230605,144200,1069025440,12370,12370,12370,12370,13
20230605,144100,1068864630,12370,12370,12370,12370,0
20230605,144000,1068864630,12370,12370,12370,12370,18
20230605,143900,1068641970,12360,12360,12360,12360,398
20230605,143800,1063722690,12370,12370,12370,12360,17
20230605,143700,1063512430,12360,12360,12360,12360,0
20230605,143600,1063512430,12360,12360,12360,12360,76
20230605,143500,1062573070,12360,12360,12360,12360,0
20230605,143400,1062573070,12360,12360,12360,12360,0
20230605,143300,1062573070,12360,12360,12360,12360,25
20230605,143200,1062264070,12360,12360,12360,12360,1
20230605,143100,1062251710,12380,12380,12380,12380,35
20230605,143000,1061818410,12360,12360,12360,12360,0
20230605,142900,1061818410,12360,12380,12380,12360,2002
20230605,142800,1037073640,12380,12380,12380,12380,0
20230605,142700,1037073640,12380,12380,12380,12380,3
20230605,142600,1037036500,12380,12380,12380,12380,0
20230605,142500,1037036500,12380,12380,12380,12380,14
20230605,142400,1036863180,12370,12370,12370,12370,2
20230605,142300,1036838440,12380,12380,12380,12380,2
20230605,142200,1036813680,12380,12380,12380,12380,1779
20230605,142100,1014789660,12390,12390,12390,12390,0
20230605,142000,1014789660,12390,12380,12390,12380,245
20230605,141900,1011756530,12380,12380,12380,12380,1
20230605,141800,1011744150,12380,12380,12380,12380,2
20230605,141700,1011719390,12380,12380,12380,12380,1
20230605,141600,1011707010,12380,12380,12380,12380,30
20230605,141500,1011335610,12380,12380,12380,12350,349
20230605,141400,1007020520,12380,12380,12380,12380,2
20230605,141300,1006995760,12370,12370,12370,12370,24
20230605,141200,1006698880,12370,12370,12370,12370,703
20230605,141100,998002770,12360,12360,12360,12360,50
20230605,141000,997384770,12360,12360,12360,12360,147
20230605,140900,995567850,12370,12350,12370,12350,17
20230605,140800,995357860,12350,12350,12350,12350,25
20230605,140700,995049110,12360,12350,12360,12350,82
20230605,140600,994036390,12360,12360,12360,12360,1
20230605,140500,994024030,12370,12370,12370,12370,2
20230605,140400,993999290,12370,12370,12370,12370,0
20230605,140300,993999290,12370,12370,12370,12370,5
20230605,140200,993937440,12370,12370,12370,12370,0
20230605,140100,993937440,12370,12370,12370,12370,5
20230605,140000,993875590,12370,12370,12370,12370,0
20230605,135900,993875590,12370,12370,12370,12370,2
20230605,135800,993850850,12350,12350,12350,12350,20
20230605,135700,993603850,12370,12370,12370,12370,0
20230605,135600,993603850,12370,12370,12370,12370,2
20230605,135500,993579110,12370,12370,12370,12370,51
20230605,135400,992948240,12370,12350,12370,12350,303
20230605,135300,989206130,12360,12370,12370,12360,24
20230605,135200,988909290,12370,12370,12370,12370,3
20230605,135100,988872180,12370,12360,12370,12360,148
20230605,135000,987041490,12360,12360,12370,12360,194
20230605,134900,984642650,12360,12360,12360,12360,400
20230605,134800,979698650,12360,12360,12360,12360,53
20230605,134700,979043570,12340,12350,12350,12340,300
20230605,134600,975340670,12360,12360,12360,12360,3
20230605,134500,975303590,12360,12360,12360,12360,50
20230605,134400,974685590,12360,12360,12360,12360,100
20230605,134300,973449590,12360,12340,12360,12340,19
20230605,134200,973215090,12370,12370,12370,12370,2
20230605,134100,973190350,12370,12370,12370,12370,2
20230605,134000,973165610,12340,12340,12340,12340,70
20230605,133900,972301810,12340,12370,12370,12340,203
20230605,133800,969795150,12370,12370,12370,12370,155
20230605,133700,967877800,12340,12370,12370,12340,186
20230605,133600,965582410,12340,12340,12340,12340,784
20230605,133500,955907850,12380,12350,12380,12340,102
20230605,133400,954648400,12350,12380,12380,12350,270
20230605,133300,951310710,12380,12380,12380,12380,5
20230605,133200,951248810,12380,12380,12380,12380,2
20230605,133100,951224050,12380,12380,12380,12380,20
20230605,133000,950976450,12380,12370,12380,12370,576
20230605,132900,943851090,12370,12370,12370,12360,1882
20230605,132800,920580750,12370,12370,12370,12370,3
20230605,132700,920543640,12360,12360,12360,12360,161
20230605,132600,918553680,12360,12360,12360,12360,2
20230605,132500,918528960,12360,12360,12360,12360,0
20230605,132400,918528960,12360,12360,12360,12360,22
20230605,132300,918257040,12360,12360,12360,12360,185
20230605,132200,915970440,12360,12370,12370,12360,23
20230605,132100,915686130,12360,12360,12360,12360,1000
20230605,132000,903326130,12370,12370,12370,12370,456
20230605,131900,897685410,12360,12350,12360,12350,685
20230605,131800,889221420,12350,12350,12350,12350,0
20230605,131700,889221420,12350,12350,12350,12350,2
20230605,131600,889196720,12350,12350,12350,12350,0
20230605,131500,889196720,12350,12350,12350,12350,2
20230605,131400,889172020,12350,12350,12350,12350,18
20230605,131300,888949720,12350,12350,12350,12350,87
20230605,131200,887875270,12350,12350,12350,12350,80
20230605,131100,886887270,12350,12350,12350,12350,2
20230605,131000,886862570,12350,12350,12350,12350,0
20230605,130900,886862570,12350,12350,12350,12350,2
20230605,130800,886837870,12350,12350,12350,12350,1
20230605,130700,886825520,12350,12350,12350,12350,567
20230605,130600,879823070,12350,12330,12350,12330,111
20230605,130500,878454400,12330,12330,12330,12330,1
20230605,130400,878442070,12350,12350,12350,12350,3
20230605,130300,878405020,12340,12350,12350,12340,229
20230605,130200,875576900,12340,12350,12350,12340,13
20230605,130100,875416360,12350,12350,12350,12350,2
20230605,130000,875391660,12350,12350,12350,12350,2
20230605,125900,875366960,12320,12320,12320,12320,10
20230605,125800,875243760,12350,12350,12350,12350,17
20230605,125700,875033810,12350,12350,12350,12350,0
20230605,125600,875033810,12350,12350,12350,12310,505
20230605,125500,868816380,12350,12350,12350,12350,0
20230605,125400,868816380,12350,12350,12350,12350,15
20230605,125300,868631130,12350,12320,12350,12320,159
20230605,125200,866672130,12340,12340,12340,12340,1
20230605,125100,866659790,12360,12360,12360,12360,5
20230605,125000,866597990,12340,12340,12340,12340,2
20230605,124900,866573310,12360,12340,12360,12340,2004
20230605,124800,841843880,12340,12340,12340,12340,10
20230605,124700,841720480,12340,12320,12340,12320,5
20230605,124600,841658820,12340,12340,12340,12340,0
20230605,124500,841658820,12340,12340,12340,12340,2
20230605,124400,841634140,12320,12320,12320,12320,0
20230605,124300,841634140,12320,12330,12330,12320,275
20230605,124200,838246040,12340,12340,12340,12340,2
20230605,124100,838221360,12320,12320,12320,12320,67
20230605,124000,837395920,12350,12350,12350,12350,2
20230605,123900,837371220,12320,12320,12320,12320,30
20230605,123800,837001620,12320,12330,12350,12320,113
20230605,123700,835608430,12350,12350,12350,12350,0
20230605,123600,835608430,12350,12350,12350,12350,2
20230605,123500,835583730,12350,12350,12350,12350,1
20230605,123400,835571380,12360,12360,12360,12360,2
20230605,123300,835546660,12360,12360,12360,12360,0
20230605,123200,835546660,12360,12360,12360,12360,3
20230605,123100,835509580,12360,12360,12360,12360,0
20230605,123000,835509580,12360,12360,12360,12360,1
20230605,122900,835497220,12360,12360,12360,12360,2
20230605,122800,835472500,12330,12350,12350,12330,447
20230605,122700,829952070,12360,12360,12360,12360,2
20230605,122600,829927350,12360,12360,12360,12360,18
20230605,122500,829704870,12360,12360,12360,12360,2
20230605,122400,829680150,12350,12350,12350,12350,61
20230605,122300,828926800,12350,12350,12350,12350,3
20230605,122200,828889750,12350,12350,12350,12350,0
20230605,122100,828889750,12350,12350,12350,12350,2
20230605,122000,828865050,12350,12350,12350,12350,0
20230605,121900,828865050,12350,12350,12350,12350,32
20230605,121800,828469850,12350,12350,12350,12350,2
20230605,121700,828445150,12340,12330,12340,12330,17
20230605,121600,828235390,12330,12330,12330,12330,12
20230605,121500,828087430,12330,12330,12330,12330,33
20230605,121400,827680540,12330,12330,12330,12330,3
20230605,121300,827643550,12320,12320,12320,12320,0
20230605,121200,827643550,12320,12320,12320,12320,2
20230605,121100,827618910,12300,12310,12310,12300,524
20230605,121000,821172560,12320,12320,12320,12310,11
20230605,120900,821037120,12320,12320,12320,12320,3
20230605,120800,821000160,12330,12330,12330,12330,2
20230605,120700,820975500,12340,12340,12340,12340,0
20230605,120600,820975500,12340,12340,12340,12340,0
20230605,120500,820975500,12340,12340,12340,12340,3
20230605,120400,820938480,12340,12350,12350,12340,26
20230605,120300,820617390,12350,12350,12350,12350,57
20230605,120200,819913440,12360,12360,12360,12360,0
20230605,120100,819913440,12360,12360,12360,12360,2
20230605,120000,819888720,12300,12300,12300,12300,0
20230605,115900,819888720,12300,12360,12360,12290,1003
20230605,115800,807557360,12310,12310,12310,12310,1
20230605,115700,807545050,12370,12370,12370,12370,3
20230605,115600,807507940,12320,12320,12320,12320,1
20230605,115500,807495620,12340,12310,12340,12310,52
20230605,115400,806853970,12310,12310,12310,12310,1
20230605,115300,806841660,12300,12330,12330,12300,7000
20230605,115200,720675210,12340,12330,12340,12330,3
20230605,115100,720638200,12340,12340,12340,12340,20
20230605,115000,720391400,12340,12340,12340,12340,12
20230605,114900,720243320,12330,12330,12330,12330,1
20230605,114800,720230990,12340,12340,12340,12330,15
20230605,114700,720045900,12340,12330,12340,12330,29
20230605,114600,719688170,12330,12340,12340,12330,72
20230605,114500,718800390,12330,12330,12330,12330,2
20230605,114400,718775730,12330,12340,12340,12330,12
20230605,114300,718627750,12330,12330,12330,12330,1
20230605,114200,718615420,12330,12340,12340,12330,3
20230605,114100,718578410,12330,12320,12330,12320,5
20230605,114000,718516800,12340,12340,12340,12340,1
20230605,113900,718504460,12320,12330,12330,12320,1201
20230605,113800,703706080,12340,12340,12340,12340,0
20230605,113700,703706080,12340,12340,12340,12340,0
20230605,113600,703706080,12340,12340,12340,12330,4
20230605,113500,703656730,12330,12330,12330,12330,1
20230605,113400,703644400,12340,12340,12340,12340,17
20230605,113300,703434620,12340,12340,12340,12340,1
20230605,113200,703422280,12340,12340,12340,12340,1
20230605,113100,703409940,12320,12320,12320,12320,0
20230605,113000,703409940,12320,12330,12370,12320,104
20230605,112900,702127510,12330,12330,12330,12330,10
20230605,112800,702004210,12330,12330,12330,12330,423
20230605,112700,696788620,12330,12330,12330,12330,0
20230605,112600,696788620,12330,12330,12330,12330,1
20230605,112500,696776290,12360,12330,12360,12330,81
20230605,112400,695775160,12330,12330,12330,12330,0
20230605,112300,695775160,12330,12330,12330,12330,0
20230605,112200,695775160,12330,12350,12350,12330,201
20230605,112100,693295310,12350,12350,12350,12350,80
20230605,112000,692307310,12350,12350,12350,12350,5
20230605,111900,692245560,12350,12350,12350,12350,1
20230605,111800,692233210,12350,12350,12350,12350,1
20230605,111700,692220860,12350,12350,12350,12350,1
20230605,111600,692208510,12360,12330,12360,12330,70
20230605,111500,691343340,12330,12330,12330,12330,2
20230605,111400,691318680,12320,12330,12330,12320,234
20230605,111300,688435570,12330,12330,12340,12330,319
20230605,111200,684502290,12330,12330,12330,12330,181
20230605,111100,682270560,12330,12330,12330,12330,0
20230605,111000,682270560,12330,12330,12330,12330,0
20230605,110900,682270560,12330,12330,12330,12330,1
20230605,110800,682258230,12350,12340,12350,12340,171
20230605,110700,680147890,12330,12330,12330,12330,39
20230605,110600,679667020,12340,12340,12340,12340,1036
20230605,110500,666882780,12340,12340,12350,12340,35
20230605,110400,666450780,12350,12350,12350,12350,7
20230605,110300,666364330,12350,12370,12370,12350,36
20230605,110200,665919030,12370,12350,12380,12350,19
20230605,110100,665684020,12350,12350,12350,12350,8
20230605,110000,665585220,12350,12350,12350,12350,1
20230605,105900,665572870,12350,12380,12380,12340,203
20230605,105800,663059840,12380,12350,12380,12330,86
20230605,105700,661999280,12380,12380,12380,12380,2
20230605,105600,661974520,12350,12350,12350,12350,1
20230605,105500,661962170,12380,12370,12380,12370,32
20230605,105400,661566150,12380,12380,12380,12350,9
20230605,105300,661454810,12350,12350,12350,12350,0
20230605,105200,661454810,12350,12380,12380,12350,3
20230605,105100,661417700,12380,12380,12380,12380,100
20230605,105000,660179700,12380,12330,12380,12330,201
20230605,104900,657693940,12350,12350,12350,12350,2
20230605,104800,657669240,12330,12340,12340,12330,102
20230605,104700,656411120,12340,12340,12340,12340,0
20230605,104600,656411120,12340,12350,12350,12340,138
20230605,104500,654706830,12350,12350,12350,12350,0
20230605,104400,654706830,12350,12350,12350,12350,330
20230605,104300,650631330,12350,12350,12350,12350,2
20230605,104200,650606630,12350,12350,12350,12350,1
20230605,104100,650594280,12360,12360,12360,12360,165
20230605,104000,648554880,12360,12360,12360,12360,0
20230605,103900,648554880,12360,12350,12360,12340,383
20230605,103800,643825120,12330,12330,12330,12330,170
20230605,103700,641729020,12350,12340,12350,12330,126
20230605,103600,640174070,12340,12320,12340,12320,1173
20230605,103500,625703230,12330,12320,12330,12320,2
20230605,103400,625678580,12330,12340,12340,12330,35
20230605,103300,625247020,12330,12340,12340,12330,98
20230605,103200,624037710,12340,12340,12340,12340,14
20230605,103100,623864950,12330,12330,12330,12330,79
20230605,103000,622890880,12330,12350,12350,12330,6
20230605,102900,622816820,12330,12370,12370,12330,283
20230605,102800,619320450,12370,12370,12370,12370,1074
20230605,102700,606035070,12370,12370,12370,12370,27
20230605,102600,605701080,12370,12370,12370,12370,0
20230605,102500,605701080,12370,12370,12370,12370,4
20230605,102400,605651600,12360,12370,12390,12360,81
20230605,102300,604648760,12360,12370,12370,12360,11
20230605,102200,604512700,12360,12360,12360,12360,0
20230605,102100,604512700,12360,12360,12360,12360,1
20230605,102000,604500340,12360,12370,12370,12360,137
20230605,101900,602807010,12360,12360,12360,12360,0
20230605,101800,602807010,12360,12360,12360,12360,101
20230605,101700,601558650,12370,12370,12370,12370,0
20230605,101600,601558650,12370,12370,12370,12370,98
20230605,101500,600346390,12360,12360,12360,12360,0
20230605,101400,600346390,12360,12360,12360,12360,0
20230605,101300,600346390,12360,12360,12360,12360,0
20230605,101200,600346390,12360,12360,12360,12360,0
20230605,101100,600346390,12360,12360,12360,12360,73
20230605,101000,599444110,12360,12360,12360,12360,51
20230605,100900,598813750,12360,12360,12360,12360,4
20230605,100800,598764310,12320,12320,12320,12320,0
20230605,100700,598764310,12320,12320,12320,12320,0
20230605,100600,598764310,12320,12320,12320,12320,0
20230605,100500,598764310,12320,12320,12320,12320,75
20230605,100400,597840310,12320,12320,12320,12320,30
20230605,100300,597470710,12320,12360,12360,12320,91
20230605,100200,596348090,12360,12360,12360,12360,100
20230605,100100,595112090,12360,12360,12360,12360,50
20230605,100000,594494090,12370,12370,12370,12370,0
20230605,095900,594494090,12370,12370,12370,12370,1
20230605,095800,594481720,12370,12370,12370,12370,0
20230605,095700,594481720,12370,12370,12370,12360,350
20230605,095600,590152230,12370,12370,12370,12370,6
20230605,095500,590078010,12370,12350,12370,12350,200
20230605,095400,587604190,12350,12310,12350,12300,1546
20230605,095300,568572070,12310,12300,12310,12300,81
20230605,095200,567574970,12300,12300,12310,12300,81
20230605,095100,566578660,12300,12300,12300,12300,21
20230605,095000,566320360,12300,12300,12300,12300,0
20230605,094900,566320360,12300,12300,12300,12300,70
20230605,094800,565459360,12300,12300,12300,12300,0
20230605,094700,565459360,12300,12310,12310,12290,939
20230605,094600,553910980,12300,12300,12310,12300,511
20230605,094500,547624940,12300,12300,12300,12300,1
20230605,094400,547612640,12290,12280,12290,12280,362
20230605,094300,543164190,12290,12280,12290,12280,2
20230605,094200,543139620,12290,12280,12290,12280,301
20230605,094100,539440340,12280,12280,12280,12280,2
20230605,094000,539415780,12280,12250,12280,12250,2252
20230605,093900,511823910,12260,12260,12260,12250,414
20230605,093800,506752280,12250,12270,12270,12250,1267
20230605,093700,491217830,12270,12280,12280,12270,861
20230605,093600,480650050,12280,12280,12290,12280,125
20230605,093500,479114920,12280,12280,12280,12280,12
20230605,093400,478967560,12280,12290,12290,12280,343
20230605,093300,474755500,12290,12280,12290,12260,1385
20230605,093200,457758490,12280,12290,12290,12280,1186
20230605,093100,443191180,12290,12290,12300,12290,375
20230605,093000,438582350,12300,12300,12300,12290,68
20230605,092900,437746050,12290,12300,12300,12290,550
20230605,092800,430986230,12290,12320,12320,12290,2098
20230605,092700,405178500,12320,12310,12320,12300,872
20230605,092600,394451220,12310,12320,12320,12310,893
20230605,092500,383458290,12320,12330,12330,12320,178
20230605,092400,381264810,12330,12330,12330,12310,1706
20230605,092300,360240930,12330,12360,12360,12330,1732
20230605,092200,338858070,12350,12350,12380,12350,685
20230605,092100,330393290,12350,12350,12350,12350,31
20230605,092000,330010440,12380,12370,12380,12350,45
20230605,091900,329453820,12350,12360,12370,12340,1137
20230605,091800,315411000,12360,12390,12390,12360,1219
20230605,091700,300326360,12390,12400,12400,12380,133
20230605,091600,298678880,12390,12420,12420,12390,1403
20230605,091500,281273650,12430,12440,12440,12430,116
20230605,091400,279831710,12440,12430,12440,12430,344
20230605,091300,275555490,12440,12470,12470,12440,3179
20230605,091200,235959990,12470,12490,12490,12470,1681
20230605,091100,214964320,12470,12500,12500,12470,181
20230605,091000,212706890,12490,12490,12490,12470,948
20230605,090900,200875840,12500,12490,12510,12490,240
20230605,090800,197876020,12510,12500,12510,12490,636
20230605,090700,189924200,12500,12490,12500,12490,1570
20230605,090600,170299210,12490,12510,12510,12490,1283
20230605,090500,154257290,12530,12500,12530,12500,2090
20230605,090400,128109900,12500,12500,12530,12500,1093
20230605,090300,114444060,12490,12460,12500,12460,496
20230605,090200,108254990,12460,12490,12500,12460,1790
20230605,090100,85900520,12490,12450,12500,12450,3568
20230605,090000,41397160,12440,12420,12450,12420,3331